Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
12 jun 2024 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
11 jun 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
10 jun 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
07 jun 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
06 jun 2024 | 44,27 | 44,27 | 44,27 | 44,27 | 44,27 | - |
05 jun 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
04 jun 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
03 jun 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
31 may 2024 | 43,83 | 43,83 | 43,83 | 43,83 | 43,83 | - |
31 may 2024 | 0.46 Dividendo | |||||
30 may 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,22 | - |
29 may 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 43,94 | - |
28 may 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,25 | - |
27 may 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,30 | - |
24 may 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,23 | - |
23 may 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,18 | - |
22 may 2024 | 44,81 | 44,81 | 44,81 | 44,81 | 44,34 | - |
21 may 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,45 | - |
20 may 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,50 | - |
17 may 2024 | 44,90 | 44,90 | 44,90 | 44,90 | 44,43 | - |
16 may 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,33 | - |
15 may 2024 | 44,75 | 44,75 | 44,75 | 44,75 | 44,28 | - |
14 may 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 43,96 | - |
13 may 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 43,83 | - |
10 may 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 43,79 | - |
09 may 2024 | 44,12 | 44,12 | 44,12 | 44,12 | 43,65 | - |
08 may 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 43,56 | - |
07 may 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 43,55 | - |
06 may 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,44 | - |
03 may 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,11 | - |
02 may 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 42,76 | - |
30 abr 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 42,62 | - |
29 abr 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,07 | - |
26 abr 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 42,93 | - |
25 abr 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,50 | - |
24 abr 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 42,73 | - |
23 abr 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 42,68 | - |
22 abr 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,27 | - |
19 abr 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 41,94 | - |
18 abr 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,22 | - |
17 abr 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,25 | - |
16 abr 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,42 | - |
15 abr 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 42,75 | - |
12 abr 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,19 | - |
11 abr 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,53 | - |
10 abr 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,43 | - |
09 abr 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 43,54 | - |
08 abr 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,47 | - |
05 abr 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,43 | - |
04 abr 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,16 | - |
03 abr 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,48 | - |
02 abr 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,49 | - |
28 mar 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 43,62 | - |
27 mar 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,47 | - |
26 mar 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,33 | - |
25 mar 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,34 | - |
22 mar 2024 | 43,92 | 43,92 | 43,92 | 43,92 | 43,46 | - |
21 mar 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 43,57 | - |
20 mar 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,28 | - |
19 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 42,97 | - |
18 mar 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 42,86 | - |
15 mar 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 42,68 | - |
14 mar 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 42,92 | - |
13 mar 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 42,93 | - |
12 mar 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 42,94 | - |
11 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 42,56 | - |
08 mar 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 42,56 | - |
07 mar 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 42,72 | - |
06 mar 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,39 | - |
05 mar 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,24 | - |
04 mar 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,54 | - |
01 mar 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,50 | - |
29 feb 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,23 | - |
28 feb 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,06 | - |
27 feb 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,17 | - |
26 feb 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 42,11 | - |
23 feb 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,25 | - |
22 feb 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,20 | - |
21 feb 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 41,63 | - |
20 feb 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 41,61 | - |
19 feb 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 41,77 | - |
16 feb 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 41,78 | - |
15 feb 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 41,77 | - |
14 feb 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,53 | - |
13 feb 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,29 | - |
12 feb 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 41,65 | - |
09 feb 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 41,59 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,51 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,12 | - |
02 feb 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 41,24 | - |
01 feb 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 40,94 | - |
31 ene 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 40,65 | - |
30 ene 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,11 | - |
29 ene 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,12 | - |
26 ene 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 40,90 | - |
25 ene 2024 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |