Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 49,48 | 49,48 | 47,70 | 47,93 | 47,93 | 17.800 |
07 jun 2024 | 48,72 | 48,72 | 48,49 | 48,49 | 48,49 | 500 |
06 jun 2024 | 50,33 | 50,33 | 50,04 | 50,04 | 50,04 | 1000 |
05 jun 2024 | 50,19 | 50,19 | 50,19 | 50,19 | 50,19 | 600 |
04 jun 2024 | 47,76 | 48,29 | 47,76 | 48,29 | 48,29 | 2900 |
03 jun 2024 | 47,68 | 48,31 | 47,68 | 48,31 | 48,31 | 2200 |
31 may 2024 | 46,84 | 46,84 | 46,84 | 46,84 | 46,84 | 1100 |
30 may 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,67 | 700 |
29 may 2024 | 47,34 | 47,94 | 47,34 | 47,94 | 47,94 | 19.500 |
28 may 2024 | 48,33 | 48,33 | 47,49 | 47,54 | 47,54 | 9700 |
24 may 2024 | 47,64 | 48,98 | 47,33 | 48,98 | 48,98 | 7200 |
23 may 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 48,10 | 700 |
22 may 2024 | 46,93 | 47,86 | 46,93 | 47,26 | 47,26 | 1300 |
21 may 2024 | 47,69 | 47,69 | 46,50 | 46,50 | 46,50 | 900 |
20 may 2024 | 47,15 | 47,44 | 46,73 | 46,73 | 46,73 | 1600 |
17 may 2024 | 47,30 | 47,57 | 46,60 | 47,57 | 47,57 | 1900 |
16 may 2024 | 47,62 | 47,62 | 46,79 | 47,59 | 47,59 | 1600 |
15 may 2024 | 47,19 | 47,25 | 47,19 | 47,25 | 47,25 | 800 |
14 may 2024 | 47,42 | 47,53 | 46,71 | 47,33 | 47,33 | 4500 |
13 may 2024 | 46,66 | 46,86 | 46,66 | 46,84 | 46,84 | 900 |
10 may 2024 | 46,51 | 46,51 | 45,84 | 45,84 | 45,84 | 1900 |
09 may 2024 | 44,88 | 46,22 | 44,88 | 46,22 | 46,22 | 1700 |
08 may 2024 | 46,20 | 46,80 | 46,20 | 46,20 | 46,20 | 2300 |
07 may 2024 | 46,37 | 46,37 | 46,37 | 46,37 | 46,37 | 400 |
06 may 2024 | 46,00 | 46,37 | 45,58 | 46,37 | 46,37 | 3500 |
03 may 2024 | 45,39 | 46,47 | 45,30 | 46,47 | 46,47 | 3100 |
02 may 2024 | 45,43 | 46,04 | 45,11 | 46,04 | 46,04 | 17.900 |
01 may 2024 | 46,31 | 46,31 | 46,31 | 46,31 | 46,31 | 600 |
30 abr 2024 | 45,15 | 46,46 | 45,15 | 46,35 | 46,35 | 800 |
29 abr 2024 | 47,00 | 47,48 | 46,40 | 47,30 | 47,30 | 3200 |
29 abr 2024 | 0.824 Dividendo | |||||
26 abr 2024 | 47,31 | 49,17 | 46,40 | 47,36 | 46,54 | 1900 |
25 abr 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 46,61 | 1600 |
24 abr 2024 | 48,51 | 48,51 | 48,19 | 48,25 | 47,41 | 15.000 |
23 abr 2024 | 48,65 | 50,18 | 48,65 | 48,80 | 47,95 | 2200 |
22 abr 2024 | 48,18 | 48,18 | 47,13 | 47,13 | 46,31 | 900 |
19 abr 2024 | 46,13 | 46,79 | 46,13 | 46,79 | 45,98 | 1600 |
18 abr 2024 | 46,38 | 47,01 | 45,86 | 45,99 | 45,19 | 2000 |
17 abr 2024 | 47,44 | 47,44 | 46,63 | 46,63 | 45,82 | 1100 |
16 abr 2024 | 46,70 | 47,24 | 46,05 | 46,45 | 45,64 | 3900 |
15 abr 2024 | 46,80 | 47,50 | 46,66 | 46,69 | 45,88 | 1200 |
12 abr 2024 | 46,86 | 46,86 | 46,08 | 46,09 | 45,29 | 6000 |
11 abr 2024 | 46,99 | 46,99 | 45,93 | 45,93 | 45,13 | 6500 |
10 abr 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 45,44 | 36.600 |
09 abr 2024 | 48,16 | 48,42 | 47,55 | 47,76 | 46,93 | 3100 |
08 abr 2024 | 48,60 | 49,08 | 48,50 | 48,50 | 47,66 | 800 |
05 abr 2024 | 48,09 | 49,29 | 48,09 | 49,29 | 48,43 | 1500 |
04 abr 2024 | 50,75 | 50,75 | 49,57 | 49,57 | 48,71 | 800 |
03 abr 2024 | 50,16 | 50,20 | 49,63 | 50,09 | 49,22 | 2500 |
02 abr 2024 | 50,09 | 50,09 | 49,12 | 49,86 | 48,99 | 15.700 |
01 abr 2024 | 49,29 | 50,96 | 49,29 | 50,96 | 50,07 | 2100 |
28 mar 2024 | 50,14 | 50,41 | 50,14 | 50,41 | 49,53 | 2000 |
27 mar 2024 | 50,55 | 51,02 | 50,19 | 51,00 | 50,11 | 3200 |
26 mar 2024 | 48,95 | 49,41 | 48,88 | 48,88 | 48,03 | 1700 |
25 mar 2024 | 49,20 | 49,78 | 48,69 | 49,78 | 48,91 | 1600 |
22 mar 2024 | 49,63 | 49,78 | 49,53 | 49,53 | 48,67 | 1100 |
21 mar 2024 | 49,34 | 49,63 | 49,34 | 49,63 | 48,77 | 1200 |
20 mar 2024 | 49,69 | 50,60 | 49,69 | 50,59 | 49,71 | 1000 |
19 mar 2024 | 49,84 | 49,84 | 49,84 | 49,84 | 48,97 | 800 |
18 mar 2024 | 49,07 | 49,07 | 48,70 | 48,70 | 47,85 | 4900 |
15 mar 2024 | 49,53 | 49,53 | 48,66 | 48,66 | 47,81 | 1300 |
14 mar 2024 | 48,18 | 49,32 | 47,62 | 47,62 | 46,79 | 73.300 |
13 mar 2024 | 49,05 | 49,05 | 47,49 | 48,79 | 47,94 | 1100 |
12 mar 2024 | 44,37 | 45,09 | 44,16 | 44,16 | 43,39 | 2200 |
11 mar 2024 | 44,44 | 44,62 | 43,69 | 43,69 | 42,93 | 1200 |
08 mar 2024 | 43,96 | 44,91 | 43,96 | 44,91 | 44,13 | 1600 |
07 mar 2024 | 45,25 | 45,60 | 43,98 | 44,46 | 43,69 | 2300 |
06 mar 2024 | 44,49 | 44,79 | 44,18 | 44,79 | 44,01 | 2800 |
05 mar 2024 | 43,71 | 43,71 | 43,68 | 43,68 | 42,92 | 700 |
04 mar 2024 | 43,75 | 45,07 | 43,75 | 45,07 | 44,29 | 2000 |
01 mar 2024 | 44,65 | 45,00 | 44,65 | 45,00 | 44,22 | 2400 |
29 feb 2024 | 44,39 | 44,39 | 43,84 | 43,84 | 43,08 | 8900 |
28 feb 2024 | 43,91 | 44,88 | 43,67 | 44,34 | 43,57 | 1600 |
27 feb 2024 | 43,94 | 43,94 | 43,19 | 43,19 | 42,44 | 1000 |
26 feb 2024 | 44,69 | 45,71 | 44,19 | 44,19 | 43,42 | 1900 |
23 feb 2024 | 44,76 | 44,76 | 43,69 | 44,56 | 43,78 | 1200 |
22 feb 2024 | 45,02 | 45,06 | 44,29 | 45,06 | 44,28 | 2300 |
21 feb 2024 | 44,21 | 44,33 | 43,76 | 43,83 | 43,07 | 2700 |
20 feb 2024 | 43,79 | 43,82 | 43,05 | 43,05 | 42,30 | 1900 |
16 feb 2024 | 42,17 | 43,14 | 41,95 | 43,14 | 42,39 | 1400 |
15 feb 2024 | 42,08 | 42,88 | 42,08 | 42,88 | 42,13 | 12.800 |
14 feb 2024 | 41,71 | 42,96 | 41,29 | 41,29 | 40,57 | 6900 |
13 feb 2024 | 41,75 | 42,22 | 40,98 | 42,20 | 41,47 | 2800 |
12 feb 2024 | 42,43 | 43,02 | 41,75 | 42,25 | 41,51 | 3400 |
09 feb 2024 | 41,64 | 41,88 | 41,64 | 41,88 | 41,15 | 6500 |
08 feb 2024 | 42,13 | 42,24 | 41,95 | 41,96 | 41,23 | 1900 |
07 feb 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,10 | 700 |
06 feb 2024 | 42,36 | 42,57 | 42,17 | 42,57 | 41,83 | 2200 |
05 feb 2024 | 42,10 | 42,59 | 41,51 | 42,59 | 41,85 | 1300 |
02 feb 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,06 | 900 |
01 feb 2024 | 42,77 | 43,69 | 42,77 | 43,69 | 42,93 | 1500 |
31 ene 2024 | 43,86 | 43,86 | 42,73 | 42,73 | 41,99 | 1400 |
30 ene 2024 | 43,69 | 43,69 | 43,09 | 43,09 | 42,34 | 1000 |
29 ene 2024 | 42,25 | 42,49 | 42,14 | 42,14 | 41,41 | 1700 |
26 ene 2024 | 41,82 | 42,50 | 41,82 | 42,50 | 41,76 | 1500 |
25 ene 2024 | 41,59 | 42,73 | 41,59 | 42,73 | 41,99 | 1100 |
24 ene 2024 | 42,90 | 42,90 | 42,63 | 42,63 | 41,89 | 2300 |
23 ene 2024 | 42,16 | 42,35 | 41,36 | 42,35 | 41,61 | 2100 |
22 ene 2024 | 42,13 | 43,05 | 42,13 | 43,05 | 42,30 | 1000 |
19 ene 2024 | 42,78 | 42,78 | 41,77 | 41,84 | 41,11 | 1300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |