Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | 100 |
26 jun 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | 100 |
25 jun 2024 | 41,20 | 41,24 | 41,20 | 41,24 | 41,24 | 100 |
24 jun 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
21 jun 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | 300 |
20 jun 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | 100 |
18 jun 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | 100 |
17 jun 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
14 jun 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | 100 |
13 jun 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
12 jun 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | 100 |
11 jun 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
10 jun 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | 100 |
07 jun 2024 | 40,76 | 40,76 | 40,72 | 40,72 | 40,72 | 500 |
06 jun 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | 100 |
05 jun 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | 100 |
04 jun 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
03 jun 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
03 jun 2024 | 0.102 Dividendo | |||||
31 may 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,53 | 100 |
30 may 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,36 | - |
29 may 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,22 | - |
28 may 2024 | 40,67 | 40,67 | 40,49 | 40,49 | 40,38 | 500 |
24 may 2024 | 40,61 | 40,64 | 40,61 | 40,64 | 40,54 | 200 |
23 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,50 | 100 |
22 may 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,63 | 300 |
21 may 2024 | 40,76 | 40,76 | 40,73 | 40,76 | 40,66 | 137.000 |
20 may 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,58 | - |
17 may 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,62 | 100 |
16 may 2024 | 40,87 | 40,87 | 40,80 | 40,80 | 40,69 | 300 |
15 may 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,77 | - |
14 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,49 | - |
13 may 2024 | 40,53 | 40,53 | 40,51 | 40,51 | 40,41 | 172.700 |
10 may 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,33 | - |
09 may 2024 | 40,46 | 40,54 | 40,46 | 40,54 | 40,44 | 200 |
08 may 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,35 | - |
07 may 2024 | 40,63 | 40,63 | 40,53 | 40,53 | 40,43 | 100.000 |
06 may 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,34 | 100 |
03 may 2024 | 40,41 | 40,41 | 40,38 | 40,38 | 40,28 | 200 |
02 may 2024 | 40,06 | 40,20 | 40,06 | 40,20 | 40,10 | 312.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |