Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 33,98 | 34,04 | 33,31 | 33,57 | 33,57 | 9300 |
24 jun 2024 | 34,77 | 35,35 | 33,48 | 33,69 | 33,69 | 26.500 |
21 jun 2024 | 35,00 | 35,00 | 33,83 | 34,54 | 34,54 | 15.000 |
20 jun 2024 | 33,07 | 34,80 | 33,07 | 34,80 | 34,80 | 32.800 |
18 jun 2024 | 34,15 | 34,80 | 33,75 | 34,46 | 34,46 | 25.700 |
17 jun 2024 | 33,70 | 34,44 | 33,60 | 33,78 | 33,78 | 38.800 |
14 jun 2024 | 34,56 | 34,56 | 33,20 | 33,70 | 33,70 | 11.700 |
13 jun 2024 | 35,04 | 35,25 | 34,17 | 34,70 | 34,70 | 13.700 |
12 jun 2024 | 35,92 | 36,35 | 35,02 | 35,05 | 35,05 | 20.800 |
11 jun 2024 | 36,17 | 36,79 | 35,05 | 35,05 | 35,05 | 21.200 |
10 jun 2024 | 36,50 | 37,05 | 35,68 | 36,44 | 36,44 | 22.900 |
07 jun 2024 | 35,48 | 37,02 | 35,38 | 36,41 | 36,41 | 14.900 |
06 jun 2024 | 35,60 | 35,98 | 34,92 | 35,69 | 35,69 | 21.700 |
05 jun 2024 | 35,96 | 35,96 | 34,79 | 35,28 | 35,28 | 21.100 |
04 jun 2024 | 35,84 | 36,71 | 35,21 | 35,47 | 35,47 | 18.100 |
03 jun 2024 | 35,47 | 36,22 | 35,03 | 35,73 | 35,73 | 24.900 |
31 may 2024 | 35,25 | 35,82 | 34,82 | 35,49 | 35,49 | 16.700 |
30 may 2024 | 35,41 | 36,24 | 35,36 | 35,36 | 35,36 | 21.900 |
29 may 2024 | 35,77 | 36,26 | 34,33 | 35,53 | 35,53 | 42.400 |
28 may 2024 | 38,62 | 38,62 | 35,56 | 36,00 | 36,00 | 81.200 |
24 may 2024 | 39,34 | 40,00 | 38,51 | 39,35 | 39,35 | 20.100 |
23 may 2024 | 39,95 | 39,98 | 38,72 | 39,43 | 39,43 | 19.900 |
22 may 2024 | 39,97 | 40,19 | 39,23 | 39,33 | 39,33 | 24.400 |
21 may 2024 | 39,75 | 40,56 | 38,53 | 40,20 | 40,20 | 49.100 |
20 may 2024 | 39,88 | 40,95 | 39,59 | 39,75 | 39,75 | 64.900 |
17 may 2024 | 39,43 | 39,73 | 39,00 | 39,18 | 39,18 | 11.100 |
16 may 2024 | 40,00 | 40,77 | 39,52 | 39,52 | 39,52 | 15.500 |
15 may 2024 | 39,78 | 40,50 | 39,45 | 40,10 | 40,10 | 23.600 |
14 may 2024 | 40,00 | 40,64 | 39,07 | 39,35 | 39,35 | 40.300 |
13 may 2024 | 40,41 | 40,53 | 39,03 | 40,09 | 40,09 | 34.100 |
10 may 2024 | 41,57 | 41,60 | 40,72 | 40,72 | 40,72 | 9700 |
09 may 2024 | 42,20 | 42,20 | 41,45 | 41,57 | 41,57 | 19.900 |
08 may 2024 | 43,00 | 43,16 | 41,98 | 42,31 | 42,31 | 12.600 |
07 may 2024 | 43,97 | 44,77 | 42,85 | 42,85 | 42,85 | 27.000 |
06 may 2024 | 42,00 | 44,57 | 42,00 | 43,61 | 43,61 | 45.700 |
03 may 2024 | 41,84 | 42,55 | 41,52 | 42,55 | 42,55 | 8900 |
02 may 2024 | 40,80 | 41,81 | 40,80 | 41,10 | 41,10 | 9200 |
01 may 2024 | 40,30 | 41,55 | 40,28 | 41,15 | 41,15 | 21.300 |
30 abr 2024 | 40,47 | 40,91 | 39,87 | 40,91 | 40,91 | 18.800 |
29 abr 2024 | 41,11 | 41,27 | 40,10 | 40,85 | 40,85 | 22.800 |
26 abr 2024 | 40,57 | 41,19 | 39,97 | 41,10 | 41,10 | 16.500 |
25 abr 2024 | 39,89 | 40,64 | 39,88 | 40,64 | 40,64 | 12.900 |
24 abr 2024 | 40,67 | 41,21 | 40,13 | 41,21 | 41,21 | 11.100 |
23 abr 2024 | 40,23 | 40,47 | 39,86 | 40,46 | 40,46 | 11.300 |
22 abr 2024 | 38,62 | 40,75 | 38,62 | 40,05 | 40,05 | 35.600 |
19 abr 2024 | 43,91 | 43,91 | 38,30 | 38,58 | 38,58 | 24.700 |
18 abr 2024 | 43,49 | 43,49 | 42,42 | 43,01 | 43,01 | 14.600 |
17 abr 2024 | 43,80 | 43,85 | 42,76 | 42,76 | 42,76 | 13.100 |
16 abr 2024 | 43,05 | 43,89 | 42,62 | 43,88 | 43,88 | 30.000 |
15 abr 2024 | 43,07 | 43,64 | 42,21 | 43,64 | 43,64 | 37.000 |
12 abr 2024 | 44,08 | 44,08 | 41,68 | 42,50 | 42,50 | 22.100 |
11 abr 2024 | 43,60 | 44,97 | 43,40 | 44,49 | 44,49 | 26.700 |
10 abr 2024 | 44,65 | 44,74 | 42,83 | 43,46 | 43,46 | 22.100 |
09 abr 2024 | 44,13 | 45,89 | 43,42 | 45,89 | 45,89 | 31.500 |
08 abr 2024 | 45,75 | 46,00 | 44,33 | 44,65 | 44,65 | 27.300 |
05 abr 2024 | 45,70 | 46,37 | 45,27 | 46,37 | 46,37 | 10.600 |
04 abr 2024 | 46,96 | 46,96 | 45,00 | 45,58 | 45,58 | 25.200 |
03 abr 2024 | 45,87 | 46,58 | 45,32 | 46,58 | 46,58 | 23.600 |
02 abr 2024 | 46,95 | 46,95 | 45,61 | 45,74 | 45,74 | 20.900 |
01 abr 2024 | 47,95 | 48,44 | 46,08 | 46,96 | 46,96 | 41.300 |
28 mar 2024 | 45,80 | 47,02 | 45,24 | 46,99 | 46,99 | 27.100 |
27 mar 2024 | 46,77 | 46,77 | 44,08 | 46,12 | 46,12 | 21.000 |
27 mar 2024 | 0.15 Dividendo | |||||
26 mar 2024 | 45,45 | 46,94 | 44,26 | 46,29 | 46,14 | 27.600 |
25 mar 2024 | 43,23 | 44,00 | 42,59 | 43,44 | 43,30 | 25.600 |
22 mar 2024 | 42,81 | 43,29 | 41,55 | 43,29 | 43,15 | 23.800 |
21 mar 2024 | 40,87 | 43,07 | 40,38 | 43,07 | 42,93 | 24.400 |
20 mar 2024 | 39,96 | 41,40 | 39,71 | 41,40 | 41,27 | 18.700 |
19 mar 2024 | 40,04 | 40,52 | 39,65 | 40,08 | 39,95 | 11.900 |
18 mar 2024 | 41,76 | 41,76 | 39,86 | 39,86 | 39,73 | 25.100 |
15 mar 2024 | 39,71 | 41,76 | 39,67 | 41,76 | 41,62 | 27.600 |
14 mar 2024 | 39,33 | 39,75 | 39,00 | 39,22 | 39,09 | 23.700 |
13 mar 2024 | 39,82 | 40,06 | 38,50 | 39,02 | 38,89 | 28.300 |
12 mar 2024 | 39,15 | 40,43 | 38,26 | 40,43 | 40,30 | 20.900 |
11 mar 2024 | 39,71 | 39,71 | 37,61 | 39,60 | 39,47 | 36.800 |
08 mar 2024 | 39,55 | 39,90 | 38,62 | 39,72 | 39,59 | 24.200 |
07 mar 2024 | 38,38 | 39,89 | 38,06 | 39,89 | 39,76 | 15.900 |
06 mar 2024 | 39,31 | 40,43 | 37,67 | 38,37 | 38,25 | 35.100 |
05 mar 2024 | 39,71 | 40,03 | 38,91 | 39,47 | 39,34 | 36.200 |
04 mar 2024 | 41,05 | 41,90 | 36,59 | 39,82 | 39,69 | 88.400 |
01 mar 2024 | 46,03 | 46,03 | 39,37 | 44,16 | 44,02 | 50.400 |
29 feb 2024 | 47,09 | 47,85 | 45,16 | 47,50 | 47,35 | 10.300 |
28 feb 2024 | 48,48 | 48,53 | 46,45 | 46,45 | 46,30 | 14.400 |
27 feb 2024 | 49,25 | 49,62 | 48,13 | 48,96 | 48,80 | 9700 |
26 feb 2024 | 49,69 | 49,69 | 48,02 | 48,95 | 48,79 | 26.300 |
23 feb 2024 | 48,71 | 49,87 | 48,71 | 49,80 | 49,64 | 9800 |
22 feb 2024 | 48,41 | 49,65 | 47,77 | 49,17 | 49,01 | 15.200 |
21 feb 2024 | 46,72 | 48,96 | 45,39 | 48,85 | 48,69 | 21.300 |
20 feb 2024 | 49,25 | 49,87 | 46,21 | 47,36 | 47,21 | 31.400 |
16 feb 2024 | 48,41 | 49,69 | 48,29 | 49,60 | 49,44 | 15.400 |
15 feb 2024 | 49,31 | 49,31 | 46,81 | 48,91 | 48,75 | 8200 |
14 feb 2024 | 49,26 | 49,87 | 47,86 | 49,02 | 48,86 | 15.200 |
13 feb 2024 | 46,38 | 49,78 | 46,38 | 49,63 | 49,47 | 23.900 |
12 feb 2024 | 49,84 | 50,37 | 45,76 | 46,04 | 45,89 | 38.800 |
09 feb 2024 | 49,89 | 49,98 | 48,54 | 49,84 | 49,68 | 19.300 |
08 feb 2024 | 48,48 | 49,10 | 48,32 | 49,09 | 48,93 | 9500 |
07 feb 2024 | 48,79 | 49,42 | 47,70 | 48,81 | 48,65 | 14.700 |
06 feb 2024 | 47,00 | 49,08 | 47,00 | 49,08 | 48,92 | 21.000 |
05 feb 2024 | 48,38 | 48,63 | 46,87 | 47,26 | 47,11 | 28.900 |
02 feb 2024 | 47,85 | 49,25 | 47,69 | 48,38 | 48,22 | 17.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |