Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 48,13 | 48,77 | 48,13 | 48,77 | 48,77 | 40 |
07 may 2024 | 47,86 | 48,74 | 47,86 | 48,74 | 48,74 | - |
06 may 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
03 may 2024 | 47,76 | 47,76 | 47,75 | 47,75 | 47,75 | - |
02 may 2024 | 47,64 | 47,64 | 47,64 | 47,64 | 47,64 | - |
30 abr 2024 | 46,94 | 47,47 | 46,94 | 47,47 | 47,47 | - |
29 abr 2024 | 46,78 | 47,38 | 46,78 | 47,38 | 47,38 | - |
26 abr 2024 | 47,27 | 47,28 | 47,27 | 47,28 | 47,28 | - |
25 abr 2024 | 47,34 | 47,71 | 47,34 | 47,71 | 47,71 | - |
25 abr 2024 | 0.365 Dividendo | |||||
24 abr 2024 | 47,77 | 48,39 | 47,77 | 48,39 | 48,02 | - |
23 abr 2024 | 47,99 | 48,27 | 47,99 | 48,27 | 47,91 | - |
22 abr 2024 | 47,68 | 48,59 | 47,68 | 48,59 | 48,22 | - |
19 abr 2024 | 46,86 | 48,07 | 46,86 | 48,07 | 47,71 | - |
18 abr 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,07 | - |
17 abr 2024 | 46,74 | 46,89 | 46,74 | 46,89 | 46,54 | - |
16 abr 2024 | 46,33 | 47,30 | 46,33 | 47,30 | 46,94 | - |
15 abr 2024 | 46,71 | 46,71 | 46,71 | 46,71 | 46,36 | - |
12 abr 2024 | 46,45 | 46,45 | 46,45 | 46,45 | 46,10 | - |
11 abr 2024 | 46,90 | 46,90 | 46,70 | 46,70 | 46,35 | - |
10 abr 2024 | 46,98 | 47,44 | 46,98 | 47,44 | 47,08 | - |
09 abr 2024 | 48,72 | 48,72 | 47,26 | 47,26 | 46,90 | - |
08 abr 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 48,49 | - |
05 abr 2024 | 48,61 | 49,38 | 48,61 | 49,38 | 49,01 | - |
04 abr 2024 | 49,43 | 49,43 | 49,10 | 49,10 | 48,73 | - |
03 abr 2024 | 49,51 | 50,04 | 49,51 | 50,04 | 49,66 | - |
02 abr 2024 | 49,47 | 50,12 | 49,47 | 50,12 | 49,74 | - |
28 mar 2024 | 49,45 | 49,60 | 49,45 | 49,60 | 49,23 | - |
27 mar 2024 | 48,90 | 49,45 | 48,90 | 49,45 | 49,08 | - |
26 mar 2024 | 48,70 | 48,95 | 48,70 | 48,95 | 48,58 | - |
25 mar 2024 | 47,90 | 48,90 | 47,90 | 48,90 | 48,53 | - |
22 mar 2024 | 48,30 | 48,30 | 48,10 | 48,10 | 47,74 | - |
21 mar 2024 | 48,35 | 48,40 | 48,35 | 48,40 | 48,03 | - |
20 mar 2024 | 47,90 | 48,40 | 47,90 | 48,40 | 48,03 | - |
19 mar 2024 | 47,55 | 48,10 | 47,55 | 48,10 | 47,74 | - |
18 mar 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,14 | - |
15 mar 2024 | 47,15 | 47,70 | 47,15 | 47,70 | 47,34 | - |
14 mar 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 46,35 | - |
13 mar 2024 | 46,30 | 46,60 | 46,30 | 46,60 | 46,25 | - |
12 mar 2024 | 45,75 | 46,45 | 45,75 | 46,45 | 46,10 | - |
11 mar 2024 | 45,25 | 45,95 | 45,25 | 45,95 | 45,60 | - |
08 mar 2024 | 46,35 | 46,35 | 45,95 | 45,95 | 45,60 | - |
07 mar 2024 | 45,65 | 46,85 | 45,65 | 46,85 | 46,50 | 40 |
06 mar 2024 | 45,85 | 46,20 | 45,85 | 46,20 | 45,85 | - |
05 mar 2024 | 45,05 | 46,35 | 45,05 | 46,35 | 46,00 | - |
04 mar 2024 | 44,75 | 44,75 | 44,75 | 44,75 | 44,41 | - |
01 mar 2024 | 45,15 | 45,25 | 45,15 | 45,25 | 44,91 | - |
29 feb 2024 | 44,85 | 45,85 | 44,85 | 45,85 | 45,50 | - |
28 feb 2024 | 44,80 | 45,55 | 44,80 | 45,55 | 45,21 | - |
27 feb 2024 | 44,70 | 45,40 | 44,70 | 45,40 | 45,06 | - |
26 feb 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 44,76 | - |
23 feb 2024 | 45,00 | 45,85 | 45,00 | 45,85 | 45,50 | - |
22 feb 2024 | 44,60 | 45,65 | 44,60 | 45,65 | 45,31 | - |
21 feb 2024 | 44,80 | 45,10 | 44,80 | 45,10 | 44,76 | - |
20 feb 2024 | 44,55 | 45,30 | 44,55 | 45,30 | 44,96 | - |
19 feb 2024 | 44,60 | 44,65 | 44,60 | 44,65 | 44,31 | - |
16 feb 2024 | 44,60 | 45,35 | 44,60 | 45,35 | 45,01 | - |
15 feb 2024 | 44,60 | 45,05 | 44,60 | 45,05 | 44,71 | - |
14 feb 2024 | 44,30 | 45,05 | 44,30 | 45,05 | 44,71 | - |
13 feb 2024 | 44,30 | 44,60 | 44,30 | 44,60 | 44,26 | - |
12 feb 2024 | 43,55 | 44,90 | 43,55 | 44,90 | 44,56 | - |
09 feb 2024 | 43,25 | 44,05 | 43,25 | 44,05 | 43,72 | - |
08 feb 2024 | 43,25 | 43,75 | 43,25 | 43,75 | 43,42 | - |
07 feb 2024 | 43,55 | 43,95 | 43,55 | 43,95 | 43,62 | - |
06 feb 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,27 | - |
05 feb 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 42,87 | - |
02 feb 2024 | 42,65 | 43,95 | 42,65 | 43,95 | 43,62 | - |
01 feb 2024 | 44,20 | 44,20 | 43,10 | 43,10 | 42,77 | - |
31 ene 2024 | 43,65 | 44,55 | 43,65 | 44,55 | 44,21 | - |
30 ene 2024 | 42,75 | 44,05 | 42,75 | 44,05 | 43,72 | - |
29 ene 2024 | 43,10 | 43,25 | 43,10 | 43,25 | 42,92 | - |
26 ene 2024 | 42,90 | 43,55 | 42,90 | 43,55 | 43,22 | - |
25 ene 2024 | 42,35 | 43,45 | 42,35 | 43,45 | 43,12 | - |
25 ene 2024 | 0.365 Dividendo | |||||
24 ene 2024 | 42,40 | 43,05 | 42,40 | 43,05 | 42,36 | - |
23 ene 2024 | 42,15 | 42,90 | 42,15 | 42,90 | 42,22 | - |
22 ene 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,08 | - |
19 ene 2024 | 41,60 | 42,05 | 41,60 | 42,05 | 41,38 | - |
18 ene 2024 | 41,10 | 42,00 | 41,10 | 42,00 | 41,33 | - |
17 ene 2024 | 40,85 | 41,50 | 40,85 | 41,50 | 40,84 | - |
16 ene 2024 | 40,75 | 41,40 | 40,75 | 41,40 | 40,74 | - |
15 ene 2024 | 40,80 | 40,85 | 40,80 | 40,85 | 40,20 | - |
12 ene 2024 | 40,75 | 41,35 | 40,75 | 41,35 | 40,69 | - |
11 ene 2024 | 40,65 | 41,20 | 40,65 | 41,20 | 40,54 | - |
10 ene 2024 | 40,85 | 41,05 | 40,85 | 41,05 | 40,39 | - |
09 ene 2024 | 41,10 | 41,35 | 41,10 | 41,35 | 40,69 | - |
08 ene 2024 | 41,15 | 41,15 | 41,15 | 41,15 | 40,49 | - |
05 ene 2024 | 41,55 | 41,75 | 41,55 | 41,75 | 41,08 | - |
04 ene 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,08 | - |
03 ene 2024 | 41,80 | 42,35 | 41,80 | 42,35 | 41,67 | - |
02 ene 2024 | 40,45 | 41,50 | 40,45 | 41,50 | 40,84 | 100 |
29 dic 2023 | 40,35 | 40,35 | 40,35 | 40,35 | 39,71 | - |
28 dic 2023 | 40,00 | 40,85 | 40,00 | 40,85 | 40,20 | - |
27 dic 2023 | 40,25 | 40,25 | 40,25 | 40,25 | 39,61 | - |
22 dic 2023 | 40,00 | 40,70 | 40,00 | 40,70 | 40,05 | - |
21 dic 2023 | 40,20 | 40,60 | 40,20 | 40,60 | 39,95 | - |
20 dic 2023 | 40,20 | 40,65 | 40,20 | 40,65 | 40,00 | - |
19 dic 2023 | 39,90 | 40,60 | 39,90 | 40,60 | 39,95 | - |
18 dic 2023 | 39,40 | 40,45 | 39,40 | 40,45 | 39,80 | - |
15 dic 2023 | 39,70 | 39,70 | 39,60 | 39,60 | 38,97 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |