Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 50,69 | 50,78 | 50,47 | 50,70 | 50,70 | 8.273.900 |
03 jun 2024 | 50,93 | 51,02 | 50,63 | 50,85 | 50,85 | 9.064.800 |
31 may 2024 | 50,56 | 50,74 | 50,30 | 50,72 | 50,72 | 10.547.800 |
30 may 2024 | 50,16 | 50,39 | 50,11 | 50,28 | 50,28 | 9.017.300 |
29 may 2024 | 50,00 | 50,10 | 49,81 | 49,83 | 49,83 | 7.938.700 |
28 may 2024 | 50,97 | 50,99 | 50,55 | 50,70 | 50,70 | 7.894.200 |
24 may 2024 | 50,47 | 50,78 | 50,47 | 50,69 | 50,69 | 7.106.300 |
23 may 2024 | 50,96 | 51,00 | 50,16 | 50,28 | 50,28 | 12.745.600 |
22 may 2024 | 50,73 | 50,76 | 50,43 | 50,56 | 50,56 | 7.250.000 |
21 may 2024 | 50,96 | 51,09 | 50,93 | 51,04 | 51,04 | 6.900.100 |
20 may 2024 | 51,14 | 51,28 | 51,10 | 51,12 | 51,12 | 5.731.000 |
17 may 2024 | 50,93 | 51,12 | 50,84 | 51,10 | 51,10 | 7.276.900 |
16 may 2024 | 51,13 | 51,15 | 50,91 | 50,92 | 50,92 | 7.410.800 |
15 may 2024 | 50,96 | 51,21 | 50,81 | 51,21 | 51,21 | 8.035.100 |
14 may 2024 | 50,52 | 50,70 | 50,48 | 50,70 | 50,70 | 9.694.300 |
13 may 2024 | 50,40 | 50,49 | 50,28 | 50,35 | 50,35 | 6.602.000 |
10 may 2024 | 50,50 | 50,52 | 50,30 | 50,36 | 50,36 | 8.819.900 |
09 may 2024 | 49,95 | 50,34 | 49,95 | 50,34 | 50,34 | 7.109.200 |
08 may 2024 | 49,76 | 49,98 | 49,72 | 49,97 | 49,97 | 6.547.600 |
07 may 2024 | 50,04 | 50,14 | 49,93 | 50,02 | 50,02 | 7.874.700 |
06 may 2024 | 49,84 | 49,97 | 49,78 | 49,95 | 49,95 | 8.654.000 |
03 may 2024 | 49,66 | 49,74 | 49,27 | 49,56 | 49,56 | 11.883.000 |
02 may 2024 | 48,95 | 49,20 | 48,66 | 49,11 | 49,11 | 18.096.900 |
01 may 2024 | 48,41 | 48,99 | 48,26 | 48,40 | 48,40 | 12.336.400 |
30 abr 2024 | 48,93 | 49,06 | 48,44 | 48,46 | 48,46 | 10.083.400 |
29 abr 2024 | 49,19 | 49,25 | 48,99 | 49,15 | 49,15 | 8.218.500 |
26 abr 2024 | 48,73 | 48,96 | 48,71 | 48,88 | 48,88 | 9.166.200 |
25 abr 2024 | 48,06 | 48,61 | 47,94 | 48,52 | 48,52 | 8.433.500 |
24 abr 2024 | 48,89 | 48,91 | 48,54 | 48,73 | 48,73 | 7.247.700 |
23 abr 2024 | 48,52 | 48,92 | 48,46 | 48,87 | 48,87 | 7.996.300 |
22 abr 2024 | 48,14 | 48,55 | 48,04 | 48,38 | 48,38 | 9.371.200 |
19 abr 2024 | 47,88 | 48,05 | 47,72 | 47,86 | 47,86 | 13.900.300 |
18 abr 2024 | 47,95 | 48,16 | 47,73 | 47,83 | 47,83 | 13.900.800 |
17 abr 2024 | 48,08 | 48,14 | 47,65 | 47,88 | 47,88 | 12.166.200 |
16 abr 2024 | 47,95 | 48,08 | 47,69 | 47,85 | 47,85 | 16.484.100 |
15 abr 2024 | 49,08 | 49,13 | 48,27 | 48,36 | 48,36 | 20.120.000 |
12 abr 2024 | 48,94 | 49,09 | 48,46 | 48,53 | 48,53 | 14.172.900 |
11 abr 2024 | 49,44 | 49,48 | 48,87 | 49,39 | 49,39 | 12.987.500 |
10 abr 2024 | 49,22 | 49,43 | 49,02 | 49,21 | 49,21 | 14.335.600 |
09 abr 2024 | 50,16 | 50,22 | 49,71 | 49,96 | 49,96 | 9.098.900 |
08 abr 2024 | 49,98 | 50,05 | 49,84 | 49,95 | 49,95 | 14.126.200 |
05 abr 2024 | 49,49 | 49,82 | 49,37 | 49,71 | 49,71 | 13.240.900 |
04 abr 2024 | 50,26 | 50,29 | 49,48 | 49,53 | 49,53 | 17.525.700 |
03 abr 2024 | 49,54 | 50,00 | 49,53 | 49,93 | 49,93 | 17.859.100 |
02 abr 2024 | 49,63 | 49,66 | 49,50 | 49,66 | 49,66 | 15.614.500 |
01 abr 2024 | 50,10 | 50,21 | 49,85 | 49,97 | 49,97 | 9.987.800 |
28 mar 2024 | 50,10 | 50,24 | 50,10 | 50,17 | 50,17 | 8.336.000 |
27 mar 2024 | 50,04 | 50,27 | 49,99 | 50,27 | 50,27 | 7.233.200 |
26 mar 2024 | 50,11 | 50,13 | 49,93 | 49,94 | 49,94 | 12.502.400 |
25 mar 2024 | 49,82 | 50,05 | 49,81 | 49,87 | 49,87 | 7.858.000 |
22 mar 2024 | 50,08 | 50,10 | 49,89 | 49,94 | 49,94 | 9.289.600 |
21 mar 2024 | 50,17 | 50,27 | 50,09 | 50,11 | 50,11 | 8.951.600 |
20 mar 2024 | 49,52 | 50,13 | 49,48 | 50,08 | 50,08 | 15.166.000 |
19 mar 2024 | 49,41 | 49,67 | 49,32 | 49,54 | 49,54 | 10.424.900 |
18 mar 2024 | 49,61 | 49,63 | 49,42 | 49,46 | 49,46 | 12.116.700 |
15 mar 2024 | 49,50 | 49,57 | 49,30 | 49,45 | 49,45 | 13.766.700 |
15 mar 2024 | 0.287 Dividendo | |||||
14 mar 2024 | 50,16 | 50,18 | 49,58 | 49,78 | 49,49 | 12.369.600 |
13 mar 2024 | 50,06 | 50,23 | 50,01 | 50,11 | 49,82 | 8.727.300 |
12 mar 2024 | 49,79 | 50,10 | 49,61 | 50,10 | 49,81 | 8.307.400 |
11 mar 2024 | 49,65 | 49,74 | 49,48 | 49,72 | 49,43 | 7.569.700 |
08 mar 2024 | 50,31 | 50,36 | 49,89 | 49,97 | 49,68 | 10.492.500 |
07 mar 2024 | 49,87 | 50,17 | 49,85 | 50,11 | 49,82 | 15.544.900 |
06 mar 2024 | 49,50 | 49,69 | 49,41 | 49,54 | 49,25 | 13.323.300 |
05 mar 2024 | 49,10 | 49,26 | 48,81 | 48,95 | 48,67 | 13.584.600 |
04 mar 2024 | 49,03 | 49,16 | 48,98 | 49,07 | 48,79 | 9.774.600 |
01 mar 2024 | 48,89 | 49,22 | 48,71 | 49,20 | 48,92 | 11.199.100 |
29 feb 2024 | 48,82 | 48,88 | 48,47 | 48,68 | 48,40 | 17.630.500 |
28 feb 2024 | 48,54 | 48,65 | 48,50 | 48,57 | 48,29 | 7.449.500 |
27 feb 2024 | 48,78 | 48,86 | 48,72 | 48,83 | 48,55 | 8.633.700 |
26 feb 2024 | 48,85 | 48,85 | 48,64 | 48,74 | 48,46 | 9.505.300 |
23 feb 2024 | 48,83 | 48,91 | 48,73 | 48,85 | 48,57 | 7.736.300 |
22 feb 2024 | 48,66 | 48,82 | 48,58 | 48,77 | 48,49 | 17.006.300 |
21 feb 2024 | 48,13 | 48,27 | 48,04 | 48,26 | 47,98 | 10.143.400 |
20 feb 2024 | 48,33 | 48,38 | 48,12 | 48,23 | 47,95 | 9.318.000 |
16 feb 2024 | 48,02 | 48,28 | 47,91 | 48,06 | 47,78 | 9.886.800 |
15 feb 2024 | 47,69 | 48,03 | 47,68 | 48,02 | 47,74 | 9.979.700 |
14 feb 2024 | 47,25 | 47,50 | 47,21 | 47,49 | 47,22 | 10.455.600 |
13 feb 2024 | 47,19 | 47,22 | 46,72 | 46,91 | 46,64 | 19.980.800 |
12 feb 2024 | 47,63 | 47,92 | 47,61 | 47,76 | 47,48 | 8.598.000 |
09 feb 2024 | 47,48 | 47,66 | 47,37 | 47,64 | 47,37 | 11.254.800 |
08 feb 2024 | 47,46 | 47,49 | 47,29 | 47,47 | 47,20 | 10.014.100 |
07 feb 2024 | 47,54 | 47,63 | 47,45 | 47,55 | 47,28 | 8.819.300 |
06 feb 2024 | 47,23 | 47,53 | 47,20 | 47,52 | 47,25 | 12.103.700 |
05 feb 2024 | 47,25 | 47,33 | 46,99 | 47,23 | 46,96 | 13.406.300 |
02 feb 2024 | 47,55 | 47,59 | 47,31 | 47,54 | 47,27 | 11.569.700 |
01 feb 2024 | 47,54 | 47,89 | 47,44 | 47,88 | 47,60 | 12.761.000 |
31 ene 2024 | 47,84 | 47,98 | 47,31 | 47,38 | 47,11 | 14.542.800 |
30 ene 2024 | 47,62 | 47,69 | 47,44 | 47,65 | 47,38 | 8.228.500 |
29 ene 2024 | 47,40 | 47,76 | 47,34 | 47,71 | 47,43 | 9.572.100 |
26 ene 2024 | 47,46 | 47,53 | 47,36 | 47,43 | 47,16 | 8.717.100 |
25 ene 2024 | 47,22 | 47,25 | 47,00 | 47,23 | 46,96 | 13.899.200 |
24 ene 2024 | 47,41 | 47,43 | 47,09 | 47,11 | 46,84 | 11.566.400 |
23 ene 2024 | 46,72 | 46,85 | 46,60 | 46,82 | 46,55 | 8.069.900 |
22 ene 2024 | 46,90 | 47,05 | 46,81 | 46,90 | 46,63 | 11.607.500 |
19 ene 2024 | 46,52 | 46,79 | 46,36 | 46,78 | 46,51 | 9.932.800 |
18 ene 2024 | 46,41 | 46,64 | 46,33 | 46,63 | 46,36 | 9.243.700 |
17 ene 2024 | 46,08 | 46,23 | 45,91 | 46,21 | 45,94 | 10.354.600 |
16 ene 2024 | 46,96 | 47,00 | 46,62 | 46,72 | 46,45 | 14.475.600 |
12 ene 2024 | 47,72 | 47,87 | 47,48 | 47,57 | 47,30 | 7.138.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |