Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 51,90 | 52,30 | 51,79 | 52,20 | 52,20 | 50.196 |
21 jun 2024 | 51,94 | 52,06 | 51,53 | 51,71 | 51,71 | 41.574 |
20 jun 2024 | 51,66 | 52,17 | 51,66 | 52,15 | 52,15 | 88.346 |
19 jun 2024 | 51,76 | 51,82 | 51,48 | 51,53 | 51,53 | 32.730 |
18 jun 2024 | 51,84 | 51,84 | 51,46 | 51,81 | 51,81 | 61.320 |
17 jun 2024 | 51,34 | 51,63 | 50,98 | 51,42 | 51,42 | 48.369 |
14 jun 2024 | 52,01 | 52,01 | 50,83 | 50,98 | 50,98 | 93.834 |
13 jun 2024 | 53,05 | 53,05 | 51,95 | 51,99 | 51,99 | 56.148 |
12 jun 2024 | 52,53 | 53,50 | 52,49 | 53,05 | 53,05 | 46.244 |
11 jun 2024 | 53,05 | 53,05 | 52,12 | 52,32 | 52,32 | 41.575 |
10 jun 2024 | 52,61 | 52,84 | 52,44 | 52,82 | 52,82 | 31.148 |
07 jun 2024 | 53,49 | 53,51 | 52,88 | 53,23 | 53,23 | 32.233 |
06 jun 2024 | 53,39 | 53,52 | 53,23 | 53,44 | 53,44 | 39.665 |
05 jun 2024 | 52,55 | 53,17 | 52,51 | 53,10 | 53,10 | 19.729 |
04 jun 2024 | 52,58 | 52,60 | 52,08 | 52,18 | 52,18 | 48.458 |
03 jun 2024 | 53,05 | 53,10 | 52,68 | 52,75 | 52,75 | 52.699 |
31 may 2024 | 52,53 | 52,70 | 52,39 | 52,50 | 52,50 | 37.814 |
30 may 2024 | 52,19 | 52,54 | 52,18 | 52,53 | 52,53 | 24.758 |
29 may 2024 | 52,97 | 52,97 | 52,21 | 52,32 | 52,32 | 49.243 |
28 may 2024 | 53,43 | 53,43 | 52,86 | 52,98 | 52,98 | 31.926 |
27 may 2024 | 53,03 | 53,24 | 53,02 | 53,24 | 53,24 | 38.801 |
24 may 2024 | 52,63 | 53,07 | 52,58 | 53,01 | 53,01 | 32.107 |
23 may 2024 | 53,13 | 53,31 | 52,91 | 53,02 | 53,02 | 41.178 |
22 may 2024 | 52,99 | 53,04 | 52,87 | 52,90 | 52,90 | 15.263 |
22 may 2024 | 0.1793 Dividendo | |||||
21 may 2024 | 53,44 | 53,44 | 53,14 | 53,32 | 53,14 | 14.712 |
20 may 2024 | 53,46 | 53,57 | 53,44 | 53,54 | 53,36 | 13.999 |
17 may 2024 | 53,37 | 53,41 | 53,15 | 53,38 | 53,20 | 17.617 |
16 may 2024 | 53,71 | 53,71 | 53,41 | 53,45 | 53,27 | 18.472 |
15 may 2024 | 53,64 | 53,70 | 53,44 | 53,69 | 53,51 | 16.816 |
14 may 2024 | 53,43 | 53,50 | 53,22 | 53,44 | 53,26 | 22.492 |
13 may 2024 | 53,55 | 53,55 | 53,33 | 53,44 | 53,26 | 63.061 |
10 may 2024 | 53,40 | 53,58 | 53,32 | 53,43 | 53,25 | 22.357 |
09 may 2024 | 52,88 | 53,17 | 52,69 | 53,16 | 52,98 | 25.797 |
08 may 2024 | 52,71 | 52,95 | 52,68 | 52,87 | 52,69 | 271.487 |
07 may 2024 | 52,28 | 52,62 | 52,17 | 52,60 | 52,42 | 54.203 |
06 may 2024 | 51,71 | 52,11 | 51,58 | 52,00 | 51,83 | 47.309 |
03 may 2024 | 51,50 | 51,80 | 51,32 | 51,56 | 51,39 | 48.311 |
02 may 2024 | 51,41 | 51,48 | 51,19 | 51,21 | 51,04 | 394.236 |
30 abr 2024 | 52,20 | 52,20 | 51,48 | 51,57 | 51,40 | 1.004.644 |
29 abr 2024 | 52,50 | 52,50 | 52,09 | 52,09 | 51,91 | 18.233 |
26 abr 2024 | 51,91 | 52,42 | 51,85 | 52,31 | 52,13 | 68.112 |
25 abr 2024 | 52,05 | 52,05 | 51,08 | 51,50 | 51,33 | 98.247 |
24 abr 2024 | 52,43 | 52,47 | 51,98 | 52,05 | 51,87 | 21.334 |
23 abr 2024 | 51,94 | 52,25 | 51,76 | 52,24 | 52,06 | 621.185 |
22 abr 2024 | 51,62 | 51,62 | 51,17 | 51,44 | 51,27 | 509.899 |
19 abr 2024 | 50,88 | 51,28 | 50,80 | 51,11 | 50,94 | 23.157 |
18 abr 2024 | 51,31 | 51,37 | 51,00 | 51,32 | 51,15 | 22.034 |
17 abr 2024 | 51,11 | 51,60 | 51,02 | 51,10 | 50,93 | 36.799 |
16 abr 2024 | 51,05 | 51,39 | 50,94 | 51,07 | 50,90 | 69.061 |
15 abr 2024 | 51,84 | 52,32 | 51,68 | 51,79 | 51,62 | 44.951 |
12 abr 2024 | 52,13 | 52,22 | 51,30 | 51,48 | 51,31 | 48.688 |
11 abr 2024 | 51,89 | 52,04 | 51,27 | 51,59 | 51,42 | 71.001 |
10 abr 2024 | 52,16 | 52,29 | 51,42 | 51,90 | 51,73 | 35.797 |
09 abr 2024 | 52,20 | 52,25 | 51,72 | 51,80 | 51,63 | 24.137 |
08 abr 2024 | 52,05 | 52,45 | 52,05 | 52,37 | 52,19 | 20.726 |
05 abr 2024 | 51,89 | 52,04 | 51,73 | 52,00 | 51,83 | 15.121 |
04 abr 2024 | 52,62 | 52,80 | 52,57 | 52,65 | 52,47 | 21.713 |
03 abr 2024 | 52,46 | 52,62 | 52,39 | 52,58 | 52,40 | 21.757 |
02 abr 2024 | 53,50 | 53,50 | 52,27 | 52,32 | 52,14 | 89.131 |
28 mar 2024 | 52,86 | 52,96 | 52,73 | 52,73 | 52,55 | 38.247 |
27 mar 2024 | 52,58 | 52,87 | 52,56 | 52,77 | 52,59 | 21.570 |
26 mar 2024 | 52,34 | 52,63 | 52,30 | 52,56 | 52,38 | 25.826 |
25 mar 2024 | 52,24 | 52,42 | 52,04 | 52,36 | 52,18 | 59.298 |
22 mar 2024 | 52,13 | 52,26 | 52,02 | 52,19 | 52,01 | 14.443 |
21 mar 2024 | 52,40 | 52,42 | 52,06 | 52,37 | 52,19 | 16.238 |
20 mar 2024 | 51,68 | 51,94 | 51,65 | 51,85 | 51,68 | 28.576 |
19 mar 2024 | 51,63 | 51,89 | 51,56 | 51,89 | 51,72 | 11.591 |
18 mar 2024 | 51,81 | 51,83 | 51,59 | 51,65 | 51,48 | 36.035 |
15 mar 2024 | 51,77 | 52,05 | 51,75 | 51,76 | 51,59 | 16.598 |
14 mar 2024 | 52,00 | 52,12 | 51,70 | 51,75 | 51,58 | 86.802 |
13 mar 2024 | 51,73 | 51,99 | 51,67 | 51,87 | 51,70 | 50.405 |
12 mar 2024 | 51,35 | 51,63 | 51,11 | 51,63 | 51,46 | 53.469 |
11 mar 2024 | 51,00 | 51,16 | 50,91 | 51,11 | 50,94 | 138.367 |
08 mar 2024 | 51,59 | 51,66 | 51,41 | 51,41 | 51,24 | 23.918 |
07 mar 2024 | 50,80 | 51,60 | 50,71 | 51,56 | 51,39 | 18.017 |
06 mar 2024 | 50,70 | 50,97 | 50,70 | 50,97 | 50,80 | 23.324 |
05 mar 2024 | 50,82 | 50,88 | 50,65 | 50,71 | 50,54 | 23.998 |
04 mar 2024 | 50,79 | 50,94 | 50,74 | 50,88 | 50,71 | 31.056 |
01 mar 2024 | 50,77 | 50,77 | 50,49 | 50,69 | 50,52 | 39.162 |
29 feb 2024 | 50,63 | 50,68 | 50,44 | 50,52 | 50,35 | 55.698 |
28 feb 2024 | 50,55 | 50,62 | 50,48 | 50,58 | 50,41 | 21.789 |
27 feb 2024 | 50,43 | 50,63 | 50,35 | 50,60 | 50,43 | 26.679 |
26 feb 2024 | 50,37 | 50,42 | 50,32 | 50,37 | 50,20 | 23.700 |
23 feb 2024 | 50,29 | 50,52 | 50,22 | 50,47 | 50,30 | 14.860 |
22 feb 2024 | 50,17 | 50,31 | 49,90 | 50,27 | 50,10 | 16.305 |
21 feb 2024 | 49,36 | 49,53 | 49,26 | 49,44 | 49,27 | 42.055 |
21 feb 2024 | 0.2342 Dividendo | |||||
20 feb 2024 | 49,51 | 49,58 | 49,40 | 49,53 | 49,13 | 129.783 |
19 feb 2024 | 49,44 | 49,58 | 49,37 | 49,55 | 49,15 | 37.531 |
16 feb 2024 | 49,62 | 49,74 | 49,42 | 49,57 | 49,17 | 40.870 |
15 feb 2024 | 49,31 | 49,39 | 49,23 | 49,35 | 48,95 | 41.146 |
14 feb 2024 | 48,78 | 49,03 | 48,72 | 49,02 | 48,62 | 35.293 |
13 feb 2024 | 49,19 | 49,19 | 48,62 | 48,79 | 48,40 | 16.539 |
12 feb 2024 | 49,22 | 49,37 | 49,13 | 49,37 | 48,97 | 45.284 |
09 feb 2024 | 48,97 | 49,13 | 48,88 | 49,03 | 48,64 | 47.928 |
08 feb 2024 | 48,76 | 49,07 | 48,67 | 48,95 | 48,55 | 23.780 |
07 feb 2024 | 48,77 | 48,78 | 48,62 | 48,65 | 48,25 | 31.546 |
06 feb 2024 | 48,65 | 48,76 | 48,44 | 48,74 | 48,35 | 19.719 |
05 feb 2024 | 48,41 | 48,51 | 48,21 | 48,37 | 47,97 | 24.465 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |