Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 49,76 | 49,76 | 49,76 | 49,76 | 49,76 | - |
27 mar 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
26 mar 2024 | 49,27 | 49,27 | 49,27 | 49,27 | 49,27 | - |
25 mar 2024 | 49,41 | 49,41 | 49,41 | 49,41 | 49,41 | - |
22 mar 2024 | 49,56 | 49,56 | 49,56 | 49,56 | 49,56 | - |
21 mar 2024 | 49,63 | 49,63 | 49,63 | 49,63 | 49,63 | - |
20 mar 2024 | 49,47 | 49,47 | 49,47 | 49,47 | 49,47 | - |
19 mar 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
18 mar 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
15 mar 2024 | 48,44 | 48,44 | 48,44 | 48,44 | 48,44 | - |
14 mar 2024 | 48,76 | 48,76 | 48,76 | 48,76 | 48,76 | - |
13 mar 2024 | 48,89 | 48,89 | 48,89 | 48,89 | 48,89 | - |
12 mar 2024 | 48,98 | 48,98 | 48,98 | 48,98 | 48,98 | - |
11 mar 2024 | 48,44 | 48,44 | 48,44 | 48,44 | 48,44 | - |
08 mar 2024 | 48,49 | 48,49 | 48,49 | 48,49 | 48,49 | - |
07 mar 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,81 | - |
06 mar 2024 | 48,31 | 48,31 | 48,31 | 48,31 | 48,31 | - |
05 mar 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
04 mar 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 48,55 | - |
01 mar 2024 | 48,61 | 48,61 | 48,61 | 48,61 | 48,61 | - |
29 feb 2024 | 48,22 | 48,22 | 48,22 | 48,22 | 48,22 | - |
28 feb 2024 | 47,96 | 47,96 | 47,96 | 47,96 | 47,96 | - |
27 feb 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 48,04 | - |
26 feb 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
23 feb 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
22 feb 2024 | 48,12 | 48,12 | 48,12 | 48,12 | 48,12 | - |
21 feb 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
20 feb 2024 | 47,06 | 47,06 | 47,06 | 47,06 | 47,06 | - |
16 feb 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 47,34 | - |
15 feb 2024 | 47,57 | 47,57 | 47,57 | 47,57 | 47,57 | - |
14 feb 2024 | 47,28 | 47,28 | 47,28 | 47,28 | 47,28 | - |
13 feb 2024 | 46,83 | 46,83 | 46,83 | 46,83 | 46,83 | - |
12 feb 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
09 feb 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
08 feb 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | - |
07 feb 2024 | 47,21 | 47,21 | 47,21 | 47,21 | 47,21 | - |
06 feb 2024 | 46,82 | 46,82 | 46,82 | 46,82 | 46,82 | - |
05 feb 2024 | 46,71 | 46,71 | 46,71 | 46,71 | 46,71 | - |
02 feb 2024 | 46,86 | 46,86 | 46,86 | 46,86 | 46,86 | - |
01 feb 2024 | 46,37 | 46,37 | 46,37 | 46,37 | 46,37 | - |
31 ene 2024 | 45,79 | 45,79 | 45,79 | 45,79 | 45,79 | - |
30 ene 2024 | 46,54 | 46,54 | 46,54 | 46,54 | 46,54 | - |
29 ene 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
26 ene 2024 | 46,22 | 46,22 | 46,22 | 46,22 | 46,22 | - |
25 ene 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
24 ene 2024 | 46,00 | 46,00 | 46,00 | 46,00 | 46,00 | - |
23 ene 2024 | 45,97 | 45,97 | 45,97 | 45,97 | 45,97 | - |
22 ene 2024 | 45,83 | 45,83 | 45,83 | 45,83 | 45,83 | - |
19 ene 2024 | 45,73 | 45,73 | 45,73 | 45,73 | 45,73 | - |
18 ene 2024 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
17 ene 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
16 ene 2024 | 45,03 | 45,03 | 45,03 | 45,03 | 45,03 | - |
12 ene 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
11 ene 2024 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
10 ene 2024 | 45,19 | 45,19 | 45,19 | 45,19 | 45,19 | - |
09 ene 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
08 ene 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 45,00 | - |
05 ene 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
04 ene 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
03 ene 2024 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
02 ene 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
29 dic 2023 | 45,05 | 45,05 | 45,05 | 45,05 | 45,05 | - |
28 dic 2023 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
27 dic 2023 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
26 dic 2023 | 45,09 | 45,09 | 45,09 | 45,09 | 45,09 | - |
22 dic 2023 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | - |
21 dic 2023 | 44,83 | 44,83 | 44,83 | 44,83 | 44,83 | - |
20 dic 2023 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
19 dic 2023 | 45,03 | 45,03 | 45,03 | 45,03 | 45,03 | - |
18 dic 2023 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
15 dic 2023 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
15 dic 2023 | 0.539 Dividendo | |||||
14 dic 2023 | 45,10 | 45,10 | 45,10 | 45,10 | 44,56 | - |
13 dic 2023 | 44,98 | 44,98 | 44,98 | 44,98 | 44,44 | - |
12 dic 2023 | 44,37 | 44,37 | 44,37 | 44,37 | 43,84 | - |
11 dic 2023 | 44,17 | 44,17 | 44,17 | 44,17 | 43,64 | - |
11 dic 2023 | 0 Dividendo | |||||
11 dic 2023 | 2.93 Plusvalía | |||||
08 dic 2023 | 46,91 | 46,91 | 46,91 | 46,91 | 43,45 | - |
07 dic 2023 | 46,72 | 46,72 | 46,72 | 46,72 | 43,28 | - |
06 dic 2023 | 46,34 | 46,34 | 46,34 | 46,34 | 42,93 | - |
05 dic 2023 | 46,52 | 46,52 | 46,52 | 46,52 | 43,09 | - |
04 dic 2023 | 46,55 | 46,55 | 46,55 | 46,55 | 43,12 | - |
01 dic 2023 | 46,80 | 46,80 | 46,80 | 46,80 | 43,35 | - |
30 nov 2023 | 46,53 | 46,53 | 46,53 | 46,53 | 43,10 | - |
29 nov 2023 | 46,34 | 46,34 | 46,34 | 46,34 | 42,93 | - |
28 nov 2023 | 46,38 | 46,38 | 46,38 | 46,38 | 42,96 | - |
27 nov 2023 | 46,33 | 46,33 | 46,33 | 46,33 | 42,92 | - |
24 nov 2023 | 46,42 | 46,42 | 46,42 | 46,42 | 43,00 | - |
22 nov 2023 | 46,39 | 46,39 | 46,39 | 46,39 | 42,97 | - |
21 nov 2023 | 46,21 | 46,21 | 46,21 | 46,21 | 42,81 | - |
20 nov 2023 | 46,30 | 46,30 | 46,30 | 46,30 | 42,89 | - |
17 nov 2023 | 45,95 | 45,95 | 45,95 | 45,95 | 42,57 | - |
16 nov 2023 | 45,90 | 45,90 | 45,90 | 45,90 | 42,52 | - |
15 nov 2023 | 45,83 | 45,83 | 45,83 | 45,83 | 42,45 | - |
14 nov 2023 | 45,75 | 45,75 | 45,75 | 45,75 | 42,38 | - |
13 nov 2023 | 44,88 | 44,88 | 44,88 | 44,88 | 41,57 | - |
10 nov 2023 | 44,92 | 44,92 | 44,92 | 44,92 | 41,61 | - |
09 nov 2023 | 44,22 | 44,22 | 44,22 | 44,22 | 40,96 | - |
08 nov 2023 | 44,58 | 44,58 | 44,58 | 44,58 | 41,30 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |