Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 46,45 | 47,20 | 46,12 | 46,98 | 46,98 | 1.498.200 |
20 jun 2024 | 46,02 | 46,46 | 45,97 | 46,39 | 46,39 | 478.400 |
18 jun 2024 | 45,38 | 46,37 | 45,38 | 46,32 | 46,32 | 565.400 |
17 jun 2024 | 44,82 | 45,62 | 44,51 | 45,32 | 45,32 | 499.000 |
14 jun 2024 | 44,65 | 45,06 | 44,15 | 44,72 | 44,72 | 531.100 |
13 jun 2024 | 45,94 | 46,05 | 45,39 | 45,42 | 45,42 | 559.500 |
12 jun 2024 | 46,29 | 46,84 | 44,96 | 46,12 | 46,12 | 507.900 |
11 jun 2024 | 45,45 | 45,45 | 45,00 | 45,20 | 45,20 | 584.700 |
10 jun 2024 | 45,35 | 46,45 | 45,35 | 45,95 | 45,95 | 536.300 |
07 jun 2024 | 45,70 | 46,41 | 45,42 | 45,94 | 45,94 | 360.200 |
06 jun 2024 | 46,92 | 47,16 | 46,17 | 46,20 | 46,20 | 398.600 |
05 jun 2024 | 46,39 | 46,98 | 45,89 | 46,96 | 46,96 | 477.000 |
04 jun 2024 | 46,80 | 46,93 | 45,99 | 46,24 | 46,24 | 491.600 |
04 jun 2024 | 0.21 Dividendo | |||||
03 jun 2024 | 47,65 | 47,99 | 46,79 | 47,28 | 47,07 | 561.600 |
31 may 2024 | 47,40 | 47,70 | 46,71 | 47,64 | 47,43 | 869.500 |
30 may 2024 | 46,72 | 47,09 | 46,25 | 47,07 | 46,86 | 1.175.600 |
29 may 2024 | 47,35 | 47,68 | 46,42 | 46,55 | 46,34 | 1.136.600 |
28 may 2024 | 48,81 | 49,10 | 47,78 | 47,86 | 47,65 | 645.000 |
24 may 2024 | 48,04 | 48,64 | 47,85 | 48,55 | 48,33 | 441.900 |
23 may 2024 | 48,54 | 48,54 | 47,49 | 47,72 | 47,51 | 517.200 |
22 may 2024 | 48,69 | 48,80 | 47,79 | 48,20 | 47,99 | 702.200 |
21 may 2024 | 48,97 | 49,13 | 48,67 | 48,77 | 48,55 | 568.500 |
20 may 2024 | 49,20 | 49,41 | 48,91 | 48,93 | 48,71 | 703.800 |
17 may 2024 | 49,44 | 49,85 | 49,13 | 49,27 | 49,05 | 602.200 |
16 may 2024 | 49,98 | 50,07 | 49,17 | 49,42 | 49,20 | 552.500 |
15 may 2024 | 49,79 | 50,43 | 49,70 | 50,17 | 49,95 | 710.500 |
14 may 2024 | 49,19 | 49,58 | 48,81 | 49,40 | 49,18 | 605.600 |
13 may 2024 | 49,28 | 49,32 | 48,79 | 48,88 | 48,66 | 570.400 |
10 may 2024 | 50,04 | 50,20 | 48,86 | 49,10 | 48,88 | 790.600 |
09 may 2024 | 49,01 | 49,84 | 48,88 | 49,78 | 49,56 | 880.700 |
08 may 2024 | 47,33 | 49,00 | 47,01 | 48,96 | 48,74 | 1.436.800 |
07 may 2024 | 47,01 | 48,27 | 46,22 | 47,79 | 47,58 | 3.284.400 |
06 may 2024 | 51,80 | 51,99 | 51,34 | 51,55 | 51,32 | 1.329.700 |
03 may 2024 | 51,35 | 51,66 | 50,93 | 51,41 | 51,18 | 728.200 |
02 may 2024 | 51,12 | 51,17 | 50,38 | 50,78 | 50,55 | 642.900 |
01 may 2024 | 50,17 | 51,02 | 49,87 | 50,29 | 50,07 | 898.400 |
30 abr 2024 | 51,57 | 51,78 | 50,16 | 50,24 | 50,02 | 938.400 |
29 abr 2024 | 51,71 | 52,13 | 51,62 | 52,02 | 51,79 | 838.200 |
26 abr 2024 | 51,72 | 52,31 | 51,57 | 51,66 | 51,43 | 742.200 |
25 abr 2024 | 50,75 | 51,62 | 50,40 | 51,56 | 51,33 | 664.800 |
24 abr 2024 | 51,21 | 51,65 | 50,97 | 51,40 | 51,17 | 873.800 |
23 abr 2024 | 49,71 | 51,06 | 49,52 | 51,01 | 50,78 | 1.081.100 |
22 abr 2024 | 49,15 | 49,98 | 48,90 | 49,55 | 49,33 | 642.600 |
19 abr 2024 | 48,76 | 49,42 | 48,76 | 49,03 | 48,81 | 875.000 |
18 abr 2024 | 48,91 | 49,70 | 48,61 | 48,73 | 48,51 | 646.300 |
17 abr 2024 | 48,93 | 49,22 | 48,49 | 48,64 | 48,42 | 788.100 |
16 abr 2024 | 48,29 | 48,71 | 47,74 | 48,46 | 48,24 | 622.600 |
15 abr 2024 | 49,01 | 49,45 | 47,99 | 48,22 | 48,01 | 577.400 |
12 abr 2024 | 48,79 | 49,17 | 48,12 | 48,55 | 48,33 | 1.151.500 |
11 abr 2024 | 48,84 | 49,25 | 47,94 | 49,16 | 48,94 | 1.000.800 |
10 abr 2024 | 48,73 | 49,33 | 48,42 | 48,79 | 48,57 | 1.094.800 |
09 abr 2024 | 50,36 | 50,56 | 49,47 | 49,54 | 49,32 | 1.046.300 |
08 abr 2024 | 50,69 | 50,92 | 50,21 | 50,40 | 50,18 | 909.800 |
05 abr 2024 | 49,93 | 50,64 | 49,93 | 50,54 | 50,32 | 1.134.800 |
04 abr 2024 | 51,01 | 51,65 | 50,09 | 50,17 | 49,95 | 1.020.100 |
03 abr 2024 | 50,15 | 50,69 | 49,95 | 50,44 | 50,22 | 1.189.000 |
02 abr 2024 | 50,75 | 50,83 | 49,93 | 50,14 | 49,92 | 1.375.300 |
01 abr 2024 | 51,51 | 51,65 | 50,74 | 51,18 | 50,95 | 1.086.300 |
28 mar 2024 | 51,09 | 51,77 | 51,05 | 51,44 | 51,21 | 1.337.600 |
27 mar 2024 | 50,37 | 50,86 | 50,06 | 50,76 | 50,53 | 1.159.700 |
26 mar 2024 | 49,64 | 50,63 | 49,23 | 50,31 | 50,09 | 2.324.400 |
25 mar 2024 | 48,25 | 49,66 | 48,07 | 49,10 | 48,88 | 1.929.700 |
22 mar 2024 | 47,35 | 48,43 | 47,25 | 48,29 | 48,08 | 1.738.900 |
21 mar 2024 | 46,82 | 47,39 | 46,75 | 47,06 | 46,85 | 874.400 |
20 mar 2024 | 46,00 | 46,94 | 45,82 | 46,65 | 46,44 | 1.072.800 |
19 mar 2024 | 46,38 | 46,75 | 45,84 | 46,35 | 46,14 | 1.362.500 |
18 mar 2024 | 46,99 | 47,49 | 46,58 | 46,59 | 46,38 | 2.296.200 |
15 mar 2024 | 46,76 | 47,75 | 46,52 | 47,13 | 46,92 | 22.684.300 |
14 mar 2024 | 46,46 | 46,87 | 46,20 | 46,39 | 46,18 | 2.029.200 |
14 mar 2024 | 0.21 Dividendo | |||||
13 mar 2024 | 45,47 | 47,06 | 45,47 | 46,60 | 46,18 | 2.075.900 |
12 mar 2024 | 44,68 | 45,77 | 44,44 | 45,57 | 45,16 | 2.092.500 |
11 mar 2024 | 43,54 | 44,54 | 43,47 | 44,30 | 43,90 | 1.876.800 |
08 mar 2024 | 44,00 | 44,52 | 43,70 | 43,80 | 43,41 | 1.527.500 |
07 mar 2024 | 43,79 | 44,29 | 43,43 | 43,86 | 43,47 | 1.807.600 |
06 mar 2024 | 43,03 | 43,97 | 42,85 | 43,40 | 43,01 | 2.880.000 |
05 mar 2024 | 41,59 | 43,42 | 41,59 | 42,72 | 42,34 | 2.135.800 |
04 mar 2024 | 42,29 | 42,73 | 41,70 | 41,87 | 41,50 | 4.022.600 |
01 mar 2024 | 40,24 | 40,53 | 39,81 | 39,90 | 39,54 | 756.600 |
29 feb 2024 | 39,79 | 40,12 | 39,41 | 40,10 | 39,74 | 1.211.700 |
28 feb 2024 | 39,51 | 40,07 | 39,45 | 39,77 | 39,41 | 776.300 |
27 feb 2024 | 40,16 | 40,28 | 39,62 | 39,81 | 39,45 | 765.200 |
26 feb 2024 | 39,75 | 40,15 | 39,58 | 39,76 | 39,41 | 816.700 |
23 feb 2024 | 39,87 | 40,62 | 39,39 | 39,97 | 39,61 | 880.900 |
22 feb 2024 | 40,00 | 40,30 | 39,55 | 39,83 | 39,47 | 1.080.800 |
21 feb 2024 | 40,18 | 40,45 | 39,35 | 39,87 | 39,51 | 1.330.800 |
20 feb 2024 | 40,90 | 41,38 | 40,50 | 40,54 | 40,18 | 1.197.300 |
16 feb 2024 | 42,85 | 43,07 | 40,95 | 41,07 | 40,70 | 1.573.100 |
15 feb 2024 | 42,57 | 43,30 | 42,54 | 43,13 | 42,74 | 924.400 |
14 feb 2024 | 41,92 | 42,32 | 41,45 | 42,29 | 41,91 | 806.700 |
13 feb 2024 | 41,34 | 41,55 | 40,81 | 41,37 | 41,00 | 572.000 |
12 feb 2024 | 42,02 | 42,71 | 42,02 | 42,55 | 42,17 | 423.800 |
09 feb 2024 | 41,92 | 42,11 | 41,64 | 42,02 | 41,64 | 660.100 |
08 feb 2024 | 42,43 | 42,70 | 41,83 | 41,85 | 41,48 | 1.136.700 |
07 feb 2024 | 42,66 | 42,67 | 42,18 | 42,56 | 42,18 | 464.400 |
06 feb 2024 | 42,27 | 42,88 | 42,12 | 42,51 | 42,13 | 616.900 |
05 feb 2024 | 42,50 | 42,50 | 41,98 | 42,29 | 41,91 | 427.700 |
02 feb 2024 | 42,47 | 43,12 | 42,25 | 43,00 | 42,62 | 456.400 |
01 feb 2024 | 42,40 | 42,98 | 41,91 | 42,85 | 42,47 | 622.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |