Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 45,82 | 46,08 | 44,51 | 44,88 | 44,88 | 2.897.900 |
22 abr 2024 | 46,55 | 47,39 | 46,14 | 47,17 | 47,17 | 1.190.000 |
19 abr 2024 | 45,10 | 46,42 | 45,00 | 46,39 | 46,39 | 1.208.500 |
18 abr 2024 | 45,44 | 45,76 | 44,90 | 45,27 | 45,27 | 1.073.800 |
17 abr 2024 | 45,70 | 45,93 | 45,28 | 45,40 | 45,40 | 650.100 |
16 abr 2024 | 45,56 | 45,60 | 45,01 | 45,34 | 45,34 | 1.321.300 |
15 abr 2024 | 46,66 | 47,26 | 45,57 | 45,83 | 45,83 | 865.600 |
12 abr 2024 | 46,09 | 46,62 | 45,99 | 46,23 | 46,23 | 1.305.000 |
11 abr 2024 | 47,08 | 47,18 | 46,39 | 46,68 | 46,68 | 1.222.500 |
10 abr 2024 | 47,70 | 47,70 | 46,24 | 46,91 | 46,91 | 2.375.100 |
09 abr 2024 | 48,69 | 49,07 | 48,28 | 48,61 | 48,61 | 997.000 |
08 abr 2024 | 48,09 | 49,05 | 48,00 | 48,79 | 48,79 | 937.900 |
05 abr 2024 | 47,87 | 48,23 | 47,77 | 47,99 | 47,99 | 756.300 |
04 abr 2024 | 49,12 | 49,21 | 47,92 | 48,02 | 48,02 | 1.021.600 |
03 abr 2024 | 48,42 | 49,04 | 48,28 | 48,50 | 48,50 | 1.062.600 |
02 abr 2024 | 49,01 | 49,21 | 48,36 | 48,47 | 48,47 | 983.200 |
01 abr 2024 | 50,81 | 50,81 | 49,41 | 49,54 | 49,54 | 800.100 |
28 mar 2024 | 50,92 | 51,24 | 50,61 | 50,77 | 50,77 | 1.017.900 |
27 mar 2024 | 49,72 | 50,84 | 49,71 | 50,81 | 50,81 | 872.600 |
26 mar 2024 | 50,36 | 50,40 | 49,43 | 49,54 | 49,54 | 699.100 |
25 mar 2024 | 49,56 | 50,28 | 49,56 | 50,00 | 50,00 | 543.700 |
22 mar 2024 | 50,96 | 51,35 | 49,53 | 49,56 | 49,56 | 769.700 |
21 mar 2024 | 50,00 | 51,07 | 49,80 | 50,88 | 50,88 | 1.471.100 |
20 mar 2024 | 48,09 | 49,99 | 47,89 | 49,71 | 49,71 | 1.006.100 |
19 mar 2024 | 47,78 | 48,50 | 47,76 | 48,29 | 48,29 | 729.900 |
18 mar 2024 | 48,20 | 48,36 | 47,67 | 47,95 | 47,95 | 1.060.700 |
15 mar 2024 | 47,81 | 48,76 | 47,81 | 48,03 | 48,03 | 2.009.800 |
14 mar 2024 | 48,84 | 49,28 | 47,92 | 48,10 | 48,10 | 1.087.000 |
13 mar 2024 | 48,68 | 49,59 | 48,68 | 49,13 | 49,13 | 789.200 |
12 mar 2024 | 48,91 | 49,11 | 48,26 | 48,59 | 48,59 | 512.300 |
11 mar 2024 | 48,55 | 49,14 | 48,30 | 48,81 | 48,81 | 600.000 |
08 mar 2024 | 49,60 | 49,80 | 48,56 | 48,69 | 48,69 | 880.100 |
07 mar 2024 | 49,53 | 49,86 | 48,80 | 48,82 | 48,82 | 1.187.200 |
06 mar 2024 | 49,08 | 49,61 | 47,49 | 48,96 | 48,96 | 1.851.800 |
05 mar 2024 | 46,95 | 49,27 | 46,86 | 49,13 | 49,13 | 1.185.400 |
04 mar 2024 | 47,93 | 48,49 | 46,80 | 47,20 | 47,20 | 1.347.300 |
01 mar 2024 | 46,79 | 47,42 | 45,97 | 47,26 | 47,26 | 1.131.100 |
29 feb 2024 | 47,74 | 48,37 | 47,27 | 47,64 | 47,64 | 1.213.300 |
28 feb 2024 | 47,16 | 47,73 | 47,04 | 47,07 | 47,07 | 1.128.000 |
27 feb 2024 | 47,13 | 47,80 | 47,01 | 47,79 | 47,79 | 639.500 |
26 feb 2024 | 46,97 | 47,48 | 46,62 | 46,69 | 46,69 | 774.700 |
23 feb 2024 | 47,18 | 47,45 | 46,71 | 47,20 | 47,20 | 597.000 |
22 feb 2024 | 47,19 | 47,84 | 46,75 | 47,11 | 47,11 | 498.900 |
21 feb 2024 | 46,90 | 47,25 | 46,30 | 47,15 | 47,15 | 916.400 |
20 feb 2024 | 46,65 | 47,56 | 46,53 | 47,21 | 47,21 | 729.900 |
16 feb 2024 | 47,63 | 48,04 | 47,26 | 47,28 | 47,28 | 963.100 |
15 feb 2024 | 47,26 | 48,57 | 47,26 | 48,14 | 48,14 | 1.064.600 |
14 feb 2024 | 46,74 | 47,09 | 46,09 | 47,04 | 47,04 | 1.010.000 |
13 feb 2024 | 45,87 | 46,58 | 45,35 | 46,06 | 46,06 | 1.404.200 |
12 feb 2024 | 46,72 | 48,16 | 46,68 | 47,48 | 47,48 | 1.020.600 |
09 feb 2024 | 45,55 | 46,77 | 45,08 | 46,74 | 46,74 | 1.093.500 |
08 feb 2024 | 45,08 | 46,14 | 44,81 | 45,60 | 45,60 | 1.623.500 |
07 feb 2024 | 46,44 | 46,52 | 44,54 | 45,43 | 45,43 | 2.321.400 |
06 feb 2024 | 47,08 | 47,52 | 45,60 | 46,14 | 46,14 | 2.461.100 |
05 feb 2024 | 47,09 | 47,67 | 46,62 | 47,06 | 47,06 | 1.309.900 |
02 feb 2024 | 46,19 | 47,98 | 46,09 | 47,62 | 47,62 | 1.722.200 |
02 feb 2024 | 0.4 Dividendo | |||||
01 feb 2024 | 49,82 | 50,00 | 45,49 | 47,17 | 46,77 | 2.834.500 |
31 ene 2024 | 50,52 | 51,28 | 49,44 | 49,48 | 49,06 | 2.209.500 |
30 ene 2024 | 52,41 | 52,77 | 52,15 | 52,37 | 51,93 | 956.800 |
29 ene 2024 | 51,20 | 52,57 | 51,00 | 52,56 | 52,11 | 1.052.200 |
26 ene 2024 | 51,69 | 52,10 | 51,19 | 51,21 | 50,78 | 818.500 |
25 ene 2024 | 51,94 | 52,24 | 50,79 | 51,45 | 51,01 | 1.185.700 |
24 ene 2024 | 50,80 | 52,42 | 50,74 | 51,41 | 50,97 | 1.470.200 |
23 ene 2024 | 51,00 | 51,60 | 49,95 | 49,96 | 49,54 | 1.386.400 |
22 ene 2024 | 50,49 | 51,34 | 50,35 | 51,14 | 50,71 | 1.337.600 |
19 ene 2024 | 49,03 | 50,35 | 48,84 | 50,32 | 49,89 | 723.200 |
18 ene 2024 | 49,14 | 49,51 | 48,55 | 49,11 | 48,69 | 649.300 |
17 ene 2024 | 48,61 | 49,41 | 48,29 | 48,79 | 48,38 | 784.600 |
16 ene 2024 | 48,89 | 49,49 | 48,61 | 49,47 | 49,05 | 1.004.800 |
12 ene 2024 | 50,69 | 50,97 | 49,38 | 49,75 | 49,33 | 764.000 |
11 ene 2024 | 50,83 | 51,14 | 49,75 | 50,22 | 49,79 | 1.556.500 |
10 ene 2024 | 50,82 | 51,16 | 50,17 | 50,98 | 50,55 | 814.400 |
09 ene 2024 | 50,46 | 50,89 | 50,22 | 50,86 | 50,43 | 981.000 |
08 ene 2024 | 51,12 | 51,49 | 50,75 | 51,39 | 50,95 | 619.500 |
05 ene 2024 | 49,86 | 51,81 | 49,71 | 51,48 | 51,04 | 2.013.100 |
04 ene 2024 | 49,13 | 50,65 | 48,97 | 50,23 | 49,80 | 1.239.000 |
03 ene 2024 | 50,51 | 50,94 | 49,60 | 49,79 | 49,37 | 861.200 |
02 ene 2024 | 50,22 | 51,85 | 50,00 | 51,27 | 50,84 | 1.196.900 |
29 dic 2023 | 51,41 | 51,57 | 50,74 | 50,76 | 50,33 | 718.600 |
28 dic 2023 | 51,06 | 51,67 | 51,06 | 51,58 | 51,14 | 608.300 |
27 dic 2023 | 51,51 | 51,79 | 51,01 | 51,32 | 50,88 | 515.000 |
26 dic 2023 | 50,98 | 51,73 | 50,65 | 51,56 | 51,12 | 648.500 |
22 dic 2023 | 51,17 | 51,63 | 50,49 | 50,66 | 50,23 | 872.800 |
21 dic 2023 | 50,85 | 51,13 | 50,32 | 50,78 | 50,35 | 751.000 |
20 dic 2023 | 50,87 | 51,48 | 50,29 | 50,32 | 49,89 | 1.009.400 |
19 dic 2023 | 50,69 | 51,56 | 50,37 | 51,16 | 50,73 | 1.091.400 |
18 dic 2023 | 51,37 | 51,85 | 50,42 | 50,51 | 50,08 | 1.413.600 |
15 dic 2023 | 52,84 | 52,98 | 50,80 | 51,07 | 50,64 | 3.346.100 |
14 dic 2023 | 51,42 | 53,39 | 51,00 | 53,17 | 52,72 | 1.918.800 |
13 dic 2023 | 47,69 | 50,23 | 47,41 | 50,15 | 49,72 | 1.646.400 |
12 dic 2023 | 47,91 | 48,06 | 47,52 | 47,67 | 47,27 | 1.039.000 |
11 dic 2023 | 47,72 | 48,25 | 47,53 | 48,02 | 47,61 | 743.200 |
08 dic 2023 | 47,04 | 47,99 | 46,59 | 47,90 | 47,49 | 852.300 |
07 dic 2023 | 47,03 | 47,25 | 46,63 | 46,99 | 46,59 | 912.200 |
06 dic 2023 | 47,34 | 48,31 | 46,66 | 46,70 | 46,30 | 989.100 |
05 dic 2023 | 47,14 | 47,38 | 46,68 | 46,70 | 46,30 | 908.800 |
04 dic 2023 | 46,31 | 47,58 | 46,31 | 47,48 | 47,08 | 1.479.900 |
01 dic 2023 | 44,79 | 47,29 | 44,47 | 46,80 | 46,40 | 1.829.300 |
30 nov 2023 | 44,63 | 45,47 | 43,97 | 44,85 | 44,47 | 11.314.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |