Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
08 may 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
07 may 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
06 may 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
03 may 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
02 may 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
01 may 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
30 abr 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
29 abr 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
26 abr 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
25 abr 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
24 abr 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
23 abr 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 42,55 | - |
22 abr 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
19 abr 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
18 abr 2024 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
17 abr 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
16 abr 2024 | 41,77 | 41,77 | 41,77 | 41,77 | 41,77 | - |
15 abr 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
12 abr 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
11 abr 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
10 abr 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
09 abr 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
08 abr 2024 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | - |
05 abr 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
04 abr 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
03 abr 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
02 abr 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
01 abr 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
28 mar 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
27 mar 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
26 mar 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
25 mar 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
22 mar 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
21 mar 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
20 mar 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
19 mar 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
18 mar 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
15 mar 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
14 mar 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
13 mar 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
12 mar 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
11 mar 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
08 mar 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
07 mar 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
06 mar 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
05 mar 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
04 mar 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
01 mar 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
29 feb 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
28 feb 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
27 feb 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
26 feb 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
23 feb 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
22 feb 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
21 feb 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 42,47 | - |
20 feb 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
16 feb 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
15 feb 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
14 feb 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
13 feb 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
12 feb 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
09 feb 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
08 feb 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
07 feb 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
06 feb 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
05 feb 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
02 feb 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 41,88 | - |
01 feb 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
31 ene 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
30 ene 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | - |
29 ene 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
26 ene 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,74 | - |
25 ene 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
24 ene 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
23 ene 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 42,03 | - |
22 ene 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
19 ene 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
18 ene 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
17 ene 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
16 ene 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
12 ene 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
11 ene 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
10 ene 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
09 ene 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | - |
08 ene 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
05 ene 2024 | 41,06 | 41,06 | 41,06 | 41,06 | 41,06 | - |
04 ene 2024 | 41,06 | 41,06 | 41,06 | 41,06 | 41,06 | - |
03 ene 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
02 ene 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
29 dic 2023 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
28 dic 2023 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
27 dic 2023 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
26 dic 2023 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
22 dic 2023 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
21 dic 2023 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
20 dic 2023 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
20 dic 2023 | 0.332 Dividendo | |||||
19 dic 2023 | 42,51 | 42,51 | 42,51 | 42,51 | 42,18 | - |
18 dic 2023 | 41,98 | 41,98 | 41,98 | 41,98 | 41,65 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |