Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 0,00 | 0,00 | 0,00 | 43,53 | 43,53 | - |
03 may 2024 | 43,97 | 44,15 | 43,39 | 43,97 | 43,97 | 4912 |
02 may 2024 | 43,87 | 44,15 | 43,90 | 43,87 | 43,87 | 6292 |
01 may 2024 | 43,85 | 44,05 | 43,93 | 43,85 | 43,85 | 6700 |
30 abr 2024 | 43,67 | 44,13 | 43,65 | 43,67 | 43,67 | 7067 |
29 abr 2024 | 43,41 | 43,83 | 43,37 | 43,41 | 43,41 | 5317 |
26 abr 2024 | 43,31 | 43,88 | 43,35 | 43,31 | 43,31 | 7044 |
25 abr 2024 | 42,96 | 43,59 | 42,80 | 42,96 | 42,96 | 10.742 |
24 abr 2024 | 42,96 | 43,01 | 42,43 | 42,85 | 42,85 | 2229 |
23 abr 2024 | 42,60 | 43,01 | 42,56 | 42,60 | 42,60 | 9703 |
22 abr 2024 | 42,18 | 42,71 | 42,04 | 42,18 | 42,18 | 214.867 |
19 abr 2024 | 41,24 | 42,23 | 41,27 | 41,24 | 41,24 | 5848 |
18 abr 2024 | 41,19 | 41,38 | 41,10 | 41,19 | 41,19 | 453.802 |
17 abr 2024 | 40,85 | 41,20 | 40,76 | 40,85 | 40,85 | 3189 |
16 abr 2024 | 40,95 | 41,08 | 40,74 | 40,95 | 40,95 | 15.872 |
15 abr 2024 | 41,21 | 41,47 | 40,87 | 41,21 | 41,21 | 17.808 |
12 abr 2024 | 41,53 | 41,55 | 41,06 | 41,47 | 41,47 | 9749 |
11 abr 2024 | 41,73 | 41,82 | 41,31 | 41,73 | 41,73 | 6270 |
10 abr 2024 | 41,85 | 42,04 | 41,56 | 42,13 | 42,13 | 8012 |
09 abr 2024 | 42,05 | 42,31 | 41,94 | 42,05 | 42,05 | 8565 |
08 abr 2024 | 41,74 | 42,09 | 41,50 | 41,74 | 41,74 | 212.469 |
05 abr 2024 | 41,64 | 41,75 | 41,39 | 41,64 | 41,64 | 6985 |
04 abr 2024 | 42,27 | 42,55 | 41,78 | 42,27 | 42,27 | 7375 |
03 abr 2024 | 42,92 | 43,07 | 42,14 | 42,92 | 42,92 | 8543 |
02 abr 2024 | 43,32 | 43,48 | 42,97 | 43,32 | 43,32 | 10.444 |
28 mar 2024 | 43,60 | 43,94 | 43,63 | 43,63 | 43,63 | 5264 |
27 mar 2024 | 43,23 | 43,59 | 43,34 | 43,23 | 43,23 | 7195 |
26 mar 2024 | 43,17 | 43,38 | 43,10 | 43,17 | 43,17 | 7783 |
25 mar 2024 | 42,68 | 43,57 | 42,93 | 42,89 | 42,89 | 6470 |
22 mar 2024 | 43,96 | 44,00 | 42,89 | 43,96 | 43,96 | 44.037 |
22 mar 2024 | 0.98 Dividendo | |||||
21 mar 2024 | 44,69 | 44,96 | 44,60 | 44,87 | 43,89 | 29.585 |
20 mar 2024 | 44,78 | 44,81 | 44,53 | 44,78 | 43,80 | 11.291 |
19 mar 2024 | 44,49 | 44,97 | 44,38 | 44,49 | 43,52 | 15.043 |
18 mar 2024 | 43,86 | 44,70 | 43,77 | 43,86 | 42,90 | 819.741 |
15 mar 2024 | 44,29 | 44,50 | 43,90 | 44,35 | 43,38 | 9255 |
14 mar 2024 | 43,38 | 44,33 | 43,25 | 43,13 | 42,18 | 19.671 |
13 mar 2024 | 43,13 | 43,47 | 43,17 | 43,13 | 42,18 | 16.611 |
12 mar 2024 | 42,53 | 43,26 | 42,78 | 43,15 | 42,20 | 8559 |
11 mar 2024 | 41,82 | 42,62 | 41,97 | 42,44 | 41,51 | 14.346 |
08 mar 2024 | 41,46 | 42,04 | 41,46 | 41,46 | 40,55 | 13.057 |
07 mar 2024 | 41,29 | 41,71 | 41,32 | 41,29 | 40,39 | 4878 |
06 mar 2024 | 39,90 | 41,84 | 39,94 | 41,42 | 40,52 | 741.993 |
05 mar 2024 | 39,85 | 40,21 | 39,73 | 39,85 | 38,98 | 732.941 |
04 mar 2024 | 40,90 | 40,43 | 39,27 | 39,40 | 38,54 | 53.982 |
01 mar 2024 | 40,94 | 40,93 | 40,63 | 40,94 | 40,04 | 7708 |
29 feb 2024 | 41,07 | 41,14 | 40,81 | 41,07 | 40,17 | 12.533 |
28 feb 2024 | 40,88 | 40,97 | 40,60 | 40,88 | 39,99 | 5745 |
27 feb 2024 | 40,74 | 40,85 | 40,58 | 40,74 | 39,86 | 6295 |
26 feb 2024 | 41,10 | 41,32 | 40,63 | 41,10 | 40,21 | 10.888 |
23 feb 2024 | 40,92 | 41,21 | 40,72 | 40,92 | 40,03 | 5998 |
22 feb 2024 | 40,41 | 40,76 | 40,18 | 40,41 | 39,53 | 5442 |
21 feb 2024 | 40,31 | 40,50 | 40,26 | 40,31 | 39,42 | 3945 |
20 feb 2024 | 40,27 | 40,62 | 40,10 | 40,27 | 39,39 | 19.061 |
19 feb 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 39,42 | - |
16 feb 2024 | 40,31 | 40,25 | 39,97 | 40,31 | 39,42 | 8007 |
15 feb 2024 | 40,31 | 40,54 | 40,13 | 40,31 | 39,42 | 4787 |
14 feb 2024 | 40,20 | 40,35 | 40,06 | 40,20 | 39,32 | 7629 |
13 feb 2024 | 40,53 | 40,47 | 39,96 | 40,53 | 39,65 | 11.432 |
12 feb 2024 | 40,10 | 40,62 | 40,07 | 40,10 | 39,23 | 11.021 |
09 feb 2024 | 40,10 | 40,13 | 39,87 | 40,10 | 39,23 | 5747 |
08 feb 2024 | 40,31 | 40,34 | 39,93 | 40,31 | 39,42 | 11.106 |
07 feb 2024 | 40,64 | 40,71 | 40,13 | 40,64 | 39,75 | 19.257 |
06 feb 2024 | 40,66 | 40,71 | 40,32 | 40,66 | 39,77 | 7435 |
05 feb 2024 | 41,38 | 41,27 | 40,76 | 41,38 | 40,47 | 11.560 |
02 feb 2024 | 41,71 | 41,72 | 40,94 | 40,94 | 40,05 | 17.787 |
01 feb 2024 | 40,21 | 41,47 | 40,37 | 40,94 | 40,04 | 38.274 |
31 ene 2024 | 40,54 | 40,61 | 40,32 | 40,54 | 39,66 | 6618 |
30 ene 2024 | 40,47 | 40,56 | 40,25 | 40,40 | 39,52 | 614.628 |
29 ene 2024 | 40,28 | 40,56 | 40,22 | 40,28 | 39,40 | 5609 |
26 ene 2024 | 40,23 | 40,49 | 40,15 | 40,44 | 39,56 | 7861 |
25 ene 2024 | 40,00 | 40,26 | 39,92 | 40,00 | 39,13 | 12.204 |
24 ene 2024 | 40,54 | 40,59 | 40,12 | 40,54 | 39,66 | 680.328 |
23 ene 2024 | 40,33 | 40,49 | 40,12 | 40,33 | 39,45 | 829.330 |
22 ene 2024 | 40,49 | 40,68 | 40,18 | 40,49 | 39,61 | 104.170 |
19 ene 2024 | 40,51 | 40,50 | 40,17 | 40,51 | 39,62 | 20.446 |
18 ene 2024 | 40,76 | 40,57 | 40,09 | 40,76 | 39,87 | 14.840 |
17 ene 2024 | 40,92 | 41,17 | 40,72 | 40,92 | 40,02 | 6043 |
16 ene 2024 | 41,28 | 41,49 | 40,87 | 41,28 | 40,38 | 224.307 |
15 ene 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 40,70 | - |
12 ene 2024 | 41,61 | 41,96 | 41,33 | 41,61 | 40,70 | 5195 |
11 ene 2024 | 41,20 | 41,35 | 40,92 | 41,20 | 40,30 | 6826 |
10 ene 2024 | 41,81 | 42,07 | 40,94 | 41,81 | 40,90 | 35.755 |
09 ene 2024 | 41,90 | 41,81 | 41,56 | 41,90 | 40,99 | 6709 |
08 ene 2024 | 41,48 | 42,00 | 41,45 | 41,48 | 40,57 | 12.388 |
05 ene 2024 | 41,54 | 41,64 | 41,34 | 41,54 | 40,64 | 37.334 |
04 ene 2024 | 41,46 | 42,00 | 41,40 | 41,46 | 40,55 | 104.047 |
03 ene 2024 | 41,53 | 41,75 | 41,33 | 41,53 | 40,62 | 73.210 |
02 ene 2024 | 40,38 | 41,64 | 40,34 | 41,13 | 40,23 | 20.470 |
29 dic 2023 | 40,23 | 40,38 | 40,09 | 40,23 | 39,35 | 7540 |
28 dic 2023 | 40,17 | 40,29 | 40,07 | 40,17 | 39,29 | 9096 |
27 dic 2023 | 40,29 | 40,35 | 40,14 | 40,29 | 39,41 | 12.490 |
22 dic 2023 | 40,35 | 40,65 | 40,38 | 40,35 | 39,47 | 10.037 |
21 dic 2023 | 40,65 | 40,58 | 40,04 | 40,65 | 39,76 | 513.181 |
20 dic 2023 | 41,65 | 41,50 | 40,81 | 40,88 | 39,99 | 20.892 |
20 dic 2023 | 0.98 Dividendo | |||||
19 dic 2023 | 42,25 | 42,85 | 42,15 | 42,25 | 40,37 | 12.051 |
18 dic 2023 | 42,20 | 42,37 | 41,99 | 42,20 | 40,32 | 17.269 |
15 dic 2023 | 42,20 | 42,15 | 41,76 | 42,20 | 40,32 | 6709 |
14 dic 2023 | 42,04 | 42,85 | 42,07 | 42,80 | 40,89 | 9032 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |