Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 41,50 | 41,50 | 41,40 | 41,45 | 41,45 | 700 |
09 may 2024 | 41,51 | 41,75 | 41,51 | 41,73 | 41,73 | 3900 |
08 may 2024 | 41,47 | 41,57 | 41,45 | 41,52 | 41,52 | 2800 |
07 may 2024 | 41,77 | 42,06 | 41,68 | 41,68 | 41,68 | 8100 |
06 may 2024 | 41,54 | 41,55 | 41,35 | 41,55 | 41,55 | 3100 |
03 may 2024 | 41,58 | 42,10 | 41,39 | 41,48 | 41,48 | 75.000 |
02 may 2024 | 40,63 | 41,05 | 40,63 | 40,94 | 40,94 | 5100 |
01 may 2024 | 40,53 | 40,65 | 40,53 | 40,65 | 40,65 | 5200 |
30 abr 2024 | 40,42 | 40,64 | 40,30 | 40,30 | 40,30 | 2900 |
29 abr 2024 | 40,46 | 40,65 | 40,46 | 40,65 | 40,65 | 17.600 |
26 abr 2024 | 40,30 | 40,65 | 40,30 | 40,39 | 40,39 | 8900 |
25 abr 2024 | 40,03 | 40,26 | 40,03 | 40,26 | 40,26 | 2700 |
24 abr 2024 | 40,57 | 40,57 | 40,45 | 40,51 | 40,51 | 1700 |
23 abr 2024 | 40,76 | 40,92 | 40,76 | 40,76 | 40,76 | 2100 |
22 abr 2024 | 40,58 | 40,64 | 40,58 | 40,64 | 40,64 | 600 |
19 abr 2024 | 40,82 | 40,82 | 40,59 | 40,65 | 40,65 | 3600 |
18 abr 2024 | 40,73 | 40,73 | 40,41 | 40,54 | 40,54 | 900 |
17 abr 2024 | 40,56 | 40,85 | 40,56 | 40,85 | 40,85 | 6900 |
16 abr 2024 | 40,30 | 40,54 | 40,30 | 40,35 | 40,35 | 3600 |
15 abr 2024 | 40,58 | 40,63 | 40,58 | 40,63 | 40,63 | 3600 |
12 abr 2024 | 41,19 | 41,48 | 41,19 | 41,32 | 41,32 | 3400 |
11 abr 2024 | 41,11 | 41,11 | 40,71 | 40,91 | 40,91 | 3700 |
10 abr 2024 | 41,47 | 41,47 | 40,94 | 40,94 | 40,94 | 6000 |
09 abr 2024 | 42,00 | 42,15 | 42,00 | 42,15 | 42,15 | 2700 |
08 abr 2024 | 41,88 | 41,88 | 41,69 | 41,80 | 41,80 | 2300 |
05 abr 2024 | 42,18 | 42,18 | 42,00 | 42,00 | 42,00 | 2500 |
04 abr 2024 | 42,42 | 42,59 | 42,42 | 42,59 | 42,59 | 3300 |
03 abr 2024 | 41,99 | 42,21 | 41,99 | 42,21 | 42,21 | 1200 |
02 abr 2024 | 42,02 | 42,28 | 41,98 | 42,23 | 42,23 | 5600 |
01 abr 2024 | 43,16 | 43,16 | 42,34 | 42,34 | 42,34 | 2500 |
28 mar 2024 | 43,20 | 43,20 | 43,08 | 43,17 | 43,17 | 4100 |
27 mar 2024 | 43,10 | 43,22 | 43,04 | 43,22 | 43,22 | 1500 |
26 mar 2024 | 42,75 | 42,97 | 42,75 | 42,97 | 42,97 | 1000 |
25 mar 2024 | 43,03 | 43,03 | 42,77 | 42,84 | 42,84 | 26.200 |
22 mar 2024 | 43,12 | 43,12 | 43,00 | 43,09 | 43,09 | 5800 |
21 mar 2024 | 42,78 | 42,78 | 42,62 | 42,69 | 42,69 | 4300 |
20 mar 2024 | 42,67 | 42,70 | 42,50 | 42,70 | 42,70 | 1100 |
20 mar 2024 | 0.426 Dividendo | |||||
19 mar 2024 | 42,80 | 42,97 | 42,80 | 42,93 | 42,50 | 3100 |
18 mar 2024 | 42,82 | 42,82 | 42,67 | 42,70 | 42,28 | 3500 |
15 mar 2024 | 42,85 | 42,86 | 42,71 | 42,82 | 42,40 | 4100 |
14 mar 2024 | 43,31 | 43,31 | 42,88 | 42,92 | 42,49 | 3300 |
13 mar 2024 | 43,61 | 43,80 | 43,60 | 43,60 | 43,17 | 18.300 |
12 mar 2024 | 43,98 | 43,98 | 43,81 | 43,81 | 43,38 | 1200 |
11 mar 2024 | 44,35 | 44,35 | 44,14 | 44,19 | 43,75 | 6600 |
08 mar 2024 | 44,26 | 44,30 | 44,26 | 44,30 | 43,86 | 900 |
07 mar 2024 | 44,22 | 44,22 | 44,00 | 44,21 | 43,77 | 9300 |
06 mar 2024 | 43,95 | 44,24 | 43,95 | 44,09 | 43,65 | 4000 |
05 mar 2024 | 43,76 | 43,91 | 43,76 | 43,91 | 43,47 | 7800 |
04 mar 2024 | 43,18 | 43,72 | 43,11 | 43,30 | 42,87 | 22.500 |
01 mar 2024 | 43,01 | 43,68 | 42,77 | 43,59 | 43,16 | 103.000 |
29 feb 2024 | 43,12 | 43,34 | 42,91 | 42,91 | 42,48 | 14.900 |
28 feb 2024 | 42,92 | 43,09 | 42,78 | 43,08 | 42,65 | 9300 |
27 feb 2024 | 42,88 | 42,88 | 42,73 | 42,78 | 42,36 | 1600 |
26 feb 2024 | 43,05 | 43,11 | 42,66 | 42,96 | 42,53 | 8100 |
23 feb 2024 | 42,81 | 43,16 | 42,81 | 43,12 | 42,69 | 8400 |
22 feb 2024 | 42,76 | 43,08 | 42,50 | 42,64 | 42,22 | 8800 |
21 feb 2024 | 43,10 | 43,12 | 42,67 | 42,71 | 42,29 | 2700 |
20 feb 2024 | 43,18 | 43,18 | 43,01 | 43,01 | 42,58 | 19.100 |
16 feb 2024 | 42,81 | 42,96 | 42,80 | 42,90 | 42,47 | 5000 |
15 feb 2024 | 43,40 | 43,48 | 43,21 | 43,25 | 42,82 | 21.300 |
14 feb 2024 | 42,82 | 43,15 | 42,82 | 43,07 | 42,64 | 3800 |
13 feb 2024 | 43,09 | 43,12 | 42,73 | 42,73 | 42,31 | 6300 |
12 feb 2024 | 43,65 | 43,82 | 43,63 | 43,72 | 43,29 | 2000 |
09 feb 2024 | 43,67 | 43,67 | 43,58 | 43,65 | 43,22 | 10.200 |
08 feb 2024 | 43,86 | 43,90 | 43,70 | 43,74 | 43,31 | 4600 |
07 feb 2024 | 44,35 | 44,35 | 44,07 | 44,07 | 43,63 | 3700 |
06 feb 2024 | 44,04 | 44,37 | 43,92 | 44,31 | 43,87 | 8900 |
05 feb 2024 | 44,10 | 44,12 | 43,69 | 43,84 | 43,40 | 17.900 |
02 feb 2024 | 44,79 | 45,00 | 44,54 | 44,77 | 44,33 | 24.500 |
01 feb 2024 | 45,71 | 45,98 | 45,64 | 45,88 | 45,42 | 87.900 |
31 ene 2024 | 45,02 | 45,73 | 45,02 | 45,73 | 45,28 | 17.200 |
30 ene 2024 | 44,64 | 44,64 | 44,30 | 44,48 | 44,04 | 3000 |
29 ene 2024 | 44,15 | 44,51 | 44,15 | 44,49 | 44,05 | 7300 |
26 ene 2024 | 43,81 | 43,96 | 43,81 | 43,95 | 43,51 | 1900 |
25 ene 2024 | 44,04 | 44,09 | 44,00 | 44,09 | 43,65 | 1300 |
24 ene 2024 | 44,31 | 44,31 | 43,72 | 43,77 | 43,34 | 12.900 |
23 ene 2024 | 44,06 | 44,06 | 43,90 | 44,01 | 43,57 | 1700 |
22 ene 2024 | 44,23 | 44,24 | 44,15 | 44,21 | 43,77 | 5100 |
19 ene 2024 | 43,83 | 44,00 | 43,68 | 43,94 | 43,50 | 7300 |
18 ene 2024 | 44,07 | 44,21 | 43,90 | 43,96 | 43,52 | 5600 |
17 ene 2024 | 44,34 | 44,34 | 44,15 | 44,22 | 43,78 | 2800 |
16 ene 2024 | 44,94 | 44,94 | 44,30 | 44,51 | 44,07 | 3700 |
12 ene 2024 | 45,21 | 45,49 | 45,21 | 45,26 | 44,81 | 5500 |
11 ene 2024 | 44,58 | 44,94 | 44,53 | 44,94 | 44,49 | 3700 |
10 ene 2024 | 44,61 | 44,72 | 44,55 | 44,60 | 44,16 | 2600 |
09 ene 2024 | 44,65 | 44,70 | 44,62 | 44,70 | 44,26 | 3500 |
08 ene 2024 | 44,57 | 44,85 | 44,57 | 44,71 | 44,27 | 61.700 |
05 ene 2024 | 44,48 | 45,00 | 44,47 | 44,49 | 44,05 | 7100 |
04 ene 2024 | 44,69 | 44,93 | 44,69 | 44,75 | 44,31 | 2100 |
03 ene 2024 | 44,74 | 45,45 | 44,74 | 45,39 | 44,94 | 3100 |
02 ene 2024 | 45,00 | 45,25 | 44,86 | 45,11 | 44,66 | 30.900 |
29 dic 2023 | 45,70 | 45,91 | 45,48 | 45,53 | 45,08 | 3600 |
28 dic 2023 | 45,85 | 46,19 | 45,64 | 45,77 | 45,32 | 6400 |
27 dic 2023 | 45,71 | 46,07 | 45,70 | 46,07 | 45,61 | 5300 |
26 dic 2023 | 45,33 | 45,48 | 45,33 | 45,45 | 45,00 | 3000 |
22 dic 2023 | 45,46 | 45,46 | 45,28 | 45,28 | 44,83 | 5200 |
21 dic 2023 | 45,91 | 45,91 | 45,47 | 45,47 | 45,02 | 6000 |
20 dic 2023 | 45,41 | 45,65 | 45,20 | 45,65 | 45,20 | 6400 |
20 dic 2023 | 0.404 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |