Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 51,18 | 51,18 | 51,18 | 51,18 | 51,18 | - |
26 mar 2024 | 50,74 | 50,74 | 50,74 | 50,74 | 50,74 | - |
25 mar 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,88 | - |
22 mar 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 51,04 | - |
21 mar 2024 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
20 mar 2024 | 50,95 | 50,95 | 50,95 | 50,95 | 50,95 | - |
19 mar 2024 | 50,49 | 50,49 | 50,49 | 50,49 | 50,49 | - |
18 mar 2024 | 50,21 | 50,21 | 50,21 | 50,21 | 50,21 | - |
15 mar 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,90 | - |
14 mar 2024 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
13 mar 2024 | 50,36 | 50,36 | 50,36 | 50,36 | 50,36 | - |
12 mar 2024 | 50,46 | 50,46 | 50,46 | 50,46 | 50,46 | - |
11 mar 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,90 | - |
08 mar 2024 | 49,95 | 49,95 | 49,95 | 49,95 | 49,95 | - |
07 mar 2024 | 50,28 | 50,28 | 50,28 | 50,28 | 50,28 | - |
06 mar 2024 | 49,77 | 49,77 | 49,77 | 49,77 | 49,77 | - |
05 mar 2024 | 49,51 | 49,51 | 49,51 | 49,51 | 49,51 | - |
04 mar 2024 | 50,02 | 50,02 | 50,02 | 50,02 | 50,02 | - |
01 mar 2024 | 50,08 | 50,08 | 50,08 | 50,08 | 50,08 | - |
29 feb 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 49,68 | - |
28 feb 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 49,42 | - |
27 feb 2024 | 49,50 | 49,50 | 49,50 | 49,50 | 49,50 | - |
26 feb 2024 | 49,41 | 49,41 | 49,41 | 49,41 | 49,41 | - |
23 feb 2024 | 49,60 | 49,60 | 49,60 | 49,60 | 49,60 | - |
22 feb 2024 | 49,59 | 49,59 | 49,59 | 49,59 | 49,59 | - |
21 feb 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,56 | - |
20 feb 2024 | 48,50 | 48,50 | 48,50 | 48,50 | 48,50 | - |
16 feb 2024 | 48,79 | 48,79 | 48,79 | 48,79 | 48,79 | - |
15 feb 2024 | 49,02 | 49,02 | 49,02 | 49,02 | 49,02 | - |
14 feb 2024 | 48,73 | 48,73 | 48,73 | 48,73 | 48,73 | - |
13 feb 2024 | 48,26 | 48,26 | 48,26 | 48,26 | 48,26 | - |
12 feb 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,93 | - |
09 feb 2024 | 48,97 | 48,97 | 48,97 | 48,97 | 48,97 | - |
08 feb 2024 | 48,69 | 48,69 | 48,69 | 48,69 | 48,69 | - |
07 feb 2024 | 48,66 | 48,66 | 48,66 | 48,66 | 48,66 | - |
06 feb 2024 | 48,26 | 48,26 | 48,26 | 48,26 | 48,26 | - |
05 feb 2024 | 48,15 | 48,15 | 48,15 | 48,15 | 48,15 | - |
02 feb 2024 | 48,31 | 48,31 | 48,31 | 48,31 | 48,31 | - |
01 feb 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
31 ene 2024 | 47,21 | 47,21 | 47,21 | 47,21 | 47,21 | - |
30 ene 2024 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | - |
29 ene 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
26 ene 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
25 ene 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 47,69 | - |
24 ene 2024 | 47,43 | 47,43 | 47,43 | 47,43 | 47,43 | - |
23 ene 2024 | 47,40 | 47,40 | 47,40 | 47,40 | 47,40 | - |
22 ene 2024 | 47,26 | 47,26 | 47,26 | 47,26 | 47,26 | - |
19 ene 2024 | 47,16 | 47,16 | 47,16 | 47,16 | 47,16 | - |
18 ene 2024 | 46,59 | 46,59 | 46,59 | 46,59 | 46,59 | - |
17 ene 2024 | 46,18 | 46,18 | 46,18 | 46,18 | 46,18 | - |
16 ene 2024 | 46,44 | 46,44 | 46,44 | 46,44 | 46,44 | - |
12 ene 2024 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
11 ene 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | - |
10 ene 2024 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
09 ene 2024 | 46,35 | 46,35 | 46,35 | 46,35 | 46,35 | - |
08 ene 2024 | 46,41 | 46,41 | 46,41 | 46,41 | 46,41 | - |
05 ene 2024 | 45,77 | 45,77 | 45,77 | 45,77 | 45,77 | - |
04 ene 2024 | 45,69 | 45,69 | 45,69 | 45,69 | 45,69 | - |
03 ene 2024 | 45,84 | 45,84 | 45,84 | 45,84 | 45,84 | - |
02 ene 2024 | 46,21 | 46,21 | 46,21 | 46,21 | 46,21 | - |
29 dic 2023 | 46,48 | 46,48 | 46,48 | 46,48 | 46,48 | - |
28 dic 2023 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
27 dic 2023 | 46,59 | 46,59 | 46,59 | 46,59 | 46,59 | - |
26 dic 2023 | 46,52 | 46,52 | 46,52 | 46,52 | 46,52 | - |
22 dic 2023 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
21 dic 2023 | 46,26 | 46,26 | 46,26 | 46,26 | 46,26 | - |
20 dic 2023 | 45,79 | 45,79 | 45,79 | 45,79 | 45,79 | - |
19 dic 2023 | 46,46 | 46,46 | 46,46 | 46,46 | 46,46 | - |
18 dic 2023 | 46,19 | 46,19 | 46,19 | 46,19 | 46,19 | - |
15 dic 2023 | 45,98 | 45,98 | 45,98 | 45,98 | 45,98 | - |
15 dic 2023 | 0.179 Dividendo | |||||
14 dic 2023 | 46,17 | 46,17 | 46,17 | 46,17 | 45,99 | - |
13 dic 2023 | 46,04 | 46,04 | 46,04 | 46,04 | 45,86 | - |
12 dic 2023 | 45,42 | 45,42 | 45,42 | 45,42 | 45,24 | - |
11 dic 2023 | 45,21 | 45,21 | 45,21 | 45,21 | 45,03 | - |
11 dic 2023 | 0 Dividendo | |||||
11 dic 2023 | 2.93 Plusvalía | |||||
08 dic 2023 | 47,95 | 47,95 | 47,95 | 47,95 | 44,85 | - |
07 dic 2023 | 47,76 | 47,76 | 47,76 | 47,76 | 44,67 | - |
06 dic 2023 | 47,38 | 47,38 | 47,38 | 47,38 | 44,31 | - |
05 dic 2023 | 47,56 | 47,56 | 47,56 | 47,56 | 44,48 | - |
04 dic 2023 | 47,59 | 47,59 | 47,59 | 47,59 | 44,51 | - |
01 dic 2023 | 47,85 | 47,85 | 47,85 | 47,85 | 44,75 | - |
30 nov 2023 | 47,57 | 47,57 | 47,57 | 47,57 | 44,49 | - |
29 nov 2023 | 47,38 | 47,38 | 47,38 | 47,38 | 44,31 | - |
28 nov 2023 | 47,42 | 47,42 | 47,42 | 47,42 | 44,35 | - |
27 nov 2023 | 47,37 | 47,37 | 47,37 | 47,37 | 44,30 | - |
24 nov 2023 | 47,47 | 47,47 | 47,47 | 47,47 | 44,40 | - |
22 nov 2023 | 47,44 | 47,44 | 47,44 | 47,44 | 44,37 | - |
21 nov 2023 | 47,25 | 47,25 | 47,25 | 47,25 | 44,19 | - |
20 nov 2023 | 47,35 | 47,35 | 47,35 | 47,35 | 44,28 | - |
17 nov 2023 | 46,99 | 46,99 | 46,99 | 46,99 | 43,95 | - |
16 nov 2023 | 46,94 | 46,94 | 46,94 | 46,94 | 43,90 | - |
15 nov 2023 | 46,87 | 46,87 | 46,87 | 46,87 | 43,84 | - |
14 nov 2023 | 46,79 | 46,79 | 46,79 | 46,79 | 43,76 | - |
13 nov 2023 | 45,91 | 45,91 | 45,91 | 45,91 | 42,94 | - |
10 nov 2023 | 45,94 | 45,94 | 45,94 | 45,94 | 42,97 | - |
09 nov 2023 | 45,23 | 45,23 | 45,23 | 45,23 | 42,30 | - |
08 nov 2023 | 45,60 | 45,60 | 45,60 | 45,60 | 42,65 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |