Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 46,47 | 46,47 | 46,47 | 46,47 | 46,47 | 31 |
13 jun 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | 5 |
12 jun 2024 | 47,92 | 48,87 | 47,92 | 48,57 | 48,57 | 297 |
11 jun 2024 | 47,72 | 47,72 | 47,33 | 47,38 | 47,38 | 104 |
10 jun 2024 | 46,81 | 47,74 | 46,81 | 47,74 | 47,74 | 115 |
07 jun 2024 | 46,74 | 47,45 | 46,74 | 47,45 | 47,45 | 5 |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | 10 |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | 49,61 | 49,61 | 48,18 | 48,18 | 48,18 | 906 |
31 may 2024 | 48,76 | 48,76 | 48,76 | 48,76 | 48,76 | 53 |
30 may 2024 | 48,86 | 48,86 | 48,77 | 48,77 | 48,77 | 5 |
29 may 2024 | 48,99 | 48,99 | 48,73 | 48,73 | 48,73 | 256 |
28 may 2024 | 49,55 | 49,55 | 49,41 | 49,41 | 49,41 | 36 |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | 49,78 | 49,78 | 49,39 | 49,55 | 49,55 | 2006 |
22 may 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | 11 |
21 may 2024 | 50,21 | 50,21 | 50,21 | 50,21 | 50,21 | 8 |
20 may 2024 | 50,21 | 50,21 | 50,21 | 50,21 | 50,21 | 4 |
17 may 2024 | 49,76 | 49,88 | 49,56 | 49,56 | 49,56 | 706 |
16 may 2024 | 50,25 | 50,67 | 49,77 | 49,77 | 49,77 | 16 |
15 may 2024 | 49,58 | 50,31 | 49,58 | 50,31 | 50,31 | 104 |
14 may 2024 | 49,50 | 49,50 | 49,47 | 49,47 | 49,47 | 2 |
13 may 2024 | 49,91 | 49,91 | 49,91 | 49,91 | 49,91 | 1 |
10 may 2024 | 49,72 | 49,75 | 49,68 | 49,68 | 49,68 | 2162 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 47,52 | 48,79 | 47,52 | 48,79 | 48,79 | 56 |
07 may 2024 | 48,47 | 48,47 | 48,47 | 48,47 | 48,47 | 31 |
03 may 2024 | 47,59 | 47,59 | 47,49 | 47,49 | 47,49 | 1108 |
02 may 2024 | 48,02 | 48,02 | 47,04 | 47,04 | 47,04 | 162 |
01 may 2024 | 47,71 | 47,71 | 47,40 | 47,40 | 47,40 | 341 |
30 abr 2024 | 48,46 | 49,34 | 47,38 | 47,38 | 47,38 | 600 |
29 abr 2024 | 47,18 | 47,18 | 47,13 | 47,17 | 47,17 | 191 |
26 abr 2024 | 46,90 | 46,90 | 46,84 | 46,84 | 46,84 | 10 |
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 46,98 | 47,14 | 46,98 | 46,98 | 46,98 | 23 |
23 abr 2024 | 46,99 | 47,00 | 46,99 | 47,00 | 47,00 | 25 |
22 abr 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | 643 |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | 16 |
17 abr 2024 | 46,83 | 47,08 | 45,71 | 45,71 | 45,71 | 5767 |
16 abr 2024 | 46,21 | 46,23 | 46,21 | 46,23 | 46,23 | 2 |
15 abr 2024 | - | - | - | - | - | - |
12 abr 2024 | 46,52 | 46,52 | 46,52 | 46,52 | 46,52 | 57 |
11 abr 2024 | 47,48 | 47,48 | 47,14 | 47,14 | 47,14 | 425 |
10 abr 2024 | 46,77 | 47,51 | 46,77 | 47,40 | 47,40 | 58 |
09 abr 2024 | 48,31 | 48,31 | 47,51 | 47,76 | 47,76 | 414 |
08 abr 2024 | 48,22 | 48,22 | 47,99 | 48,05 | 48,05 | 27 |
05 abr 2024 | 47,34 | 47,88 | 47,34 | 47,88 | 47,88 | 63 |
04 abr 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | 46 |
03 abr 2024 | 46,35 | 46,90 | 46,35 | 46,90 | 46,90 | 662 |
02 abr 2024 | 45,81 | 45,90 | 45,81 | 45,90 | 45,90 | 41 |
28 mar 2024 | 46,14 | 46,14 | 45,71 | 45,94 | 45,94 | 2 |
27 mar 2024 | 45,69 | 45,75 | 45,61 | 45,75 | 45,75 | 5 |
27 mar 2024 | 0.21 Dividendo | |||||
26 mar 2024 | 45,66 | 45,66 | 45,66 | 45,66 | 45,45 | 3 |
25 mar 2024 | 45,64 | 45,64 | 45,64 | 45,64 | 45,43 | 3 |
22 mar 2024 | 45,78 | 45,78 | 45,78 | 45,78 | 45,57 | 46 |
21 mar 2024 | 45,20 | 45,78 | 45,20 | 45,78 | 45,57 | 41 |
20 mar 2024 | 44,89 | 45,11 | 44,77 | 44,84 | 44,63 | 79 |
19 mar 2024 | 44,84 | 44,84 | 44,49 | 44,49 | 44,28 | 333 |
18 mar 2024 | 44,66 | 44,66 | 44,27 | 44,65 | 44,45 | 13 |
15 mar 2024 | 43,93 | 44,52 | 43,93 | 44,47 | 44,27 | 44 |
14 mar 2024 | 44,97 | 45,02 | 44,21 | 44,21 | 44,00 | 8 |
13 mar 2024 | 44,49 | 44,86 | 44,28 | 44,86 | 44,65 | 6 |
12 mar 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 43,85 | 4 |
11 mar 2024 | 43,45 | 43,99 | 43,03 | 43,99 | 43,79 | 135 |
08 mar 2024 | 43,91 | 43,91 | 43,48 | 43,48 | 43,28 | 140 |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 42,68 | 42,82 | 42,68 | 42,82 | 42,62 | 2 |
05 mar 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,16 | - |
04 mar 2024 | 42,88 | 42,88 | 42,46 | 42,46 | 42,27 | 1301 |
01 mar 2024 | 42,46 | 42,63 | 42,46 | 42,63 | 42,43 | 1 |
29 feb 2024 | 42,79 | 42,79 | 42,20 | 42,20 | 42,01 | 209 |
28 feb 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,34 | 1 |
27 feb 2024 | 42,93 | 42,93 | 42,57 | 42,57 | 42,37 | 111 |
26 feb 2024 | 42,19 | 42,60 | 42,19 | 42,60 | 42,40 | 194 |
23 feb 2024 | 41,91 | 42,10 | 41,91 | 42,10 | 41,91 | 30 |
22 feb 2024 | 42,26 | 42,26 | 41,74 | 41,75 | 41,56 | 828 |
21 feb 2024 | 42,47 | 42,96 | 42,47 | 42,87 | 42,67 | 373 |
20 feb 2024 | 42,22 | 42,64 | 42,11 | 42,64 | 42,44 | 93 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,13 | 4 |
15 feb 2024 | 42,18 | 42,90 | 42,18 | 42,90 | 42,70 | 849 |
14 feb 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,75 | - |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 41,75 | 42,02 | 41,75 | 42,02 | 41,83 | 406 |
09 feb 2024 | 41,40 | 41,50 | 41,39 | 41,50 | 41,31 | 455 |
08 feb 2024 | 41,19 | 41,26 | 41,19 | 41,26 | 41,07 | 26 |
07 feb 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,78 | 2 |
06 feb 2024 | 40,23 | 40,50 | 40,23 | 40,50 | 40,31 | 1 |
05 feb 2024 | 40,43 | 40,52 | 40,43 | 40,52 | 40,33 | 19 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 ene 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,75 | 18 |
30 ene 2024 | 40,39 | 40,78 | 40,39 | 40,78 | 40,59 | 25 |
29 ene 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,08 | - |
26 ene 2024 | 40,57 | 40,72 | 40,30 | 40,30 | 40,11 | 76 |
25 ene 2024 | 40,40 | 40,45 | 40,40 | 40,45 | 40,26 | 61 |
24 ene 2024 | 40,81 | 40,81 | 39,99 | 39,99 | 39,81 | 22 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |