Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 40,85 | 40,85 | 40,68 | 40,76 | 40,76 | 2792 |
02 may 2024 | 40,24 | 40,51 | 39,84 | 40,00 | 40,00 | 4100 |
01 may 2024 | 39,62 | 40,17 | 39,41 | 39,61 | 39,61 | 5500 |
30 abr 2024 | 40,07 | 40,17 | 39,51 | 39,51 | 39,51 | 2500 |
29 abr 2024 | 40,06 | 40,51 | 40,06 | 40,34 | 40,34 | 2000 |
26 abr 2024 | 40,04 | 40,30 | 40,01 | 40,30 | 40,30 | 1800 |
25 abr 2024 | 39,94 | 40,17 | 39,94 | 40,16 | 40,16 | 5500 |
24 abr 2024 | 40,23 | 40,58 | 40,02 | 40,12 | 40,12 | 2800 |
23 abr 2024 | 40,66 | 40,67 | 40,66 | 40,67 | 40,67 | 2400 |
22 abr 2024 | 40,09 | 40,33 | 40,06 | 40,33 | 40,33 | 5200 |
19 abr 2024 | 39,94 | 40,01 | 39,58 | 39,58 | 39,58 | 800 |
18 abr 2024 | 40,02 | 40,05 | 39,60 | 39,60 | 39,60 | 2000 |
17 abr 2024 | 40,66 | 40,71 | 40,10 | 40,10 | 40,10 | 6200 |
16 abr 2024 | 40,84 | 41,00 | 40,60 | 40,72 | 40,72 | 10.000 |
15 abr 2024 | 42,03 | 42,03 | 41,05 | 41,30 | 41,30 | 6900 |
12 abr 2024 | 42,18 | 42,18 | 41,15 | 41,15 | 41,15 | 28.300 |
11 abr 2024 | 42,31 | 42,50 | 42,31 | 42,50 | 42,50 | 1300 |
10 abr 2024 | 42,74 | 42,74 | 42,33 | 42,45 | 42,45 | 3800 |
09 abr 2024 | 43,28 | 43,68 | 43,16 | 43,68 | 43,68 | 10.700 |
08 abr 2024 | 43,72 | 43,72 | 43,23 | 43,36 | 43,36 | 1300 |
05 abr 2024 | 42,70 | 43,38 | 42,70 | 43,38 | 43,38 | 2700 |
04 abr 2024 | 43,64 | 43,75 | 42,98 | 42,98 | 42,98 | 2400 |
03 abr 2024 | 43,07 | 43,60 | 43,07 | 43,60 | 43,60 | 700 |
02 abr 2024 | 43,32 | 43,32 | 43,02 | 43,03 | 43,03 | 2000 |
01 abr 2024 | 43,23 | 43,59 | 43,23 | 43,59 | 43,59 | 1300 |
28 mar 2024 | 43,34 | 43,53 | 42,90 | 42,90 | 42,90 | 3000 |
27 mar 2024 | 43,26 | 43,54 | 42,92 | 42,92 | 42,92 | 20.300 |
26 mar 2024 | 43,14 | 43,73 | 43,14 | 43,22 | 43,22 | 3900 |
25 mar 2024 | 42,52 | 43,53 | 42,02 | 43,19 | 43,19 | 4700 |
22 mar 2024 | 43,23 | 43,47 | 42,53 | 42,53 | 42,53 | 1000 |
21 mar 2024 | 43,90 | 43,92 | 43,60 | 43,76 | 43,76 | 6300 |
20 mar 2024 | 42,72 | 43,65 | 42,72 | 43,43 | 43,43 | 3400 |
19 mar 2024 | 42,75 | 42,92 | 42,68 | 42,92 | 42,92 | 2100 |
18 mar 2024 | 42,60 | 42,82 | 42,54 | 42,54 | 42,54 | 1300 |
15 mar 2024 | 42,70 | 43,19 | 42,68 | 42,68 | 42,68 | 3400 |
14 mar 2024 | 43,03 | 43,34 | 42,97 | 42,97 | 42,97 | 2900 |
13 mar 2024 | 43,57 | 43,87 | 43,57 | 43,84 | 43,84 | 3200 |
12 mar 2024 | 43,27 | 43,55 | 43,14 | 43,14 | 43,14 | 1600 |
11 mar 2024 | 42,95 | 43,27 | 42,83 | 43,00 | 43,00 | 1900 |
08 mar 2024 | 43,53 | 43,55 | 42,88 | 42,88 | 42,88 | 1300 |
07 mar 2024 | 43,12 | 43,17 | 43,12 | 43,14 | 43,14 | 1300 |
06 mar 2024 | 42,84 | 43,04 | 42,62 | 42,74 | 42,74 | 11.500 |
05 mar 2024 | 42,84 | 42,87 | 42,62 | 42,62 | 42,62 | 1500 |
04 mar 2024 | 43,09 | 43,33 | 43,02 | 43,02 | 43,02 | 3400 |
01 mar 2024 | 44,15 | 44,15 | 43,32 | 43,42 | 43,42 | 7300 |
29 feb 2024 | 43,86 | 44,03 | 43,63 | 44,03 | 44,03 | 3100 |
28 feb 2024 | 42,89 | 43,62 | 42,89 | 43,44 | 43,44 | 4300 |
27 feb 2024 | 43,35 | 43,60 | 43,27 | 43,48 | 43,48 | 2200 |
26 feb 2024 | 43,88 | 43,88 | 43,43 | 43,43 | 43,43 | 1400 |
23 feb 2024 | 43,37 | 43,93 | 43,37 | 43,70 | 43,70 | 3200 |
22 feb 2024 | 43,96 | 43,96 | 43,24 | 43,47 | 43,47 | 12.100 |
21 feb 2024 | 43,33 | 43,52 | 43,18 | 43,52 | 43,52 | 2800 |
20 feb 2024 | 43,93 | 43,93 | 43,36 | 43,42 | 43,42 | 3100 |
16 feb 2024 | 44,00 | 44,47 | 44,00 | 44,14 | 44,14 | 2500 |
15 feb 2024 | 43,82 | 44,11 | 43,82 | 43,99 | 43,99 | 1600 |
14 feb 2024 | 43,81 | 43,95 | 43,66 | 43,69 | 43,69 | 4600 |
13 feb 2024 | 43,70 | 43,82 | 43,08 | 43,28 | 43,28 | 12.700 |
12 feb 2024 | 44,55 | 44,74 | 44,36 | 44,62 | 44,62 | 2800 |
09 feb 2024 | 44,49 | 44,60 | 43,94 | 44,50 | 44,50 | 5100 |
08 feb 2024 | 43,96 | 44,00 | 43,72 | 43,99 | 43,99 | 6000 |
07 feb 2024 | 43,74 | 43,74 | 43,37 | 43,53 | 43,53 | 2300 |
06 feb 2024 | 43,30 | 43,69 | 43,29 | 43,69 | 43,69 | 4000 |
05 feb 2024 | 43,18 | 43,37 | 42,86 | 43,17 | 43,17 | 1900 |
02 feb 2024 | 43,09 | 43,30 | 42,98 | 43,30 | 43,30 | 3200 |
01 feb 2024 | 43,22 | 43,41 | 42,58 | 43,41 | 43,41 | 7000 |
31 ene 2024 | 42,65 | 42,65 | 42,33 | 42,36 | 42,36 | 1600 |
30 ene 2024 | 42,61 | 42,68 | 42,58 | 42,58 | 42,58 | 1700 |
29 ene 2024 | 42,38 | 42,81 | 42,38 | 42,81 | 42,81 | 3800 |
26 ene 2024 | 42,75 | 42,79 | 42,53 | 42,79 | 42,79 | 3600 |
25 ene 2024 | 42,56 | 42,72 | 42,12 | 42,50 | 42,50 | 5800 |
24 ene 2024 | 42,39 | 42,68 | 42,17 | 42,31 | 42,31 | 2800 |
23 ene 2024 | 42,22 | 42,22 | 42,12 | 42,12 | 42,12 | 1400 |
22 ene 2024 | 41,81 | 42,18 | 41,75 | 42,18 | 42,18 | 3800 |
19 ene 2024 | 41,65 | 41,97 | 41,65 | 41,97 | 41,97 | 1600 |
18 ene 2024 | 41,04 | 41,75 | 41,04 | 41,75 | 41,75 | 2100 |
17 ene 2024 | 39,74 | 40,51 | 39,71 | 40,15 | 40,15 | 6100 |
16 ene 2024 | 40,31 | 40,67 | 40,31 | 40,51 | 40,51 | 2000 |
12 ene 2024 | 40,93 | 40,93 | 40,59 | 40,66 | 40,66 | 2300 |
11 ene 2024 | 40,48 | 41,05 | 40,45 | 40,85 | 40,85 | 3600 |
10 ene 2024 | 41,10 | 41,14 | 40,75 | 40,89 | 40,89 | 3100 |
09 ene 2024 | 41,62 | 41,62 | 41,24 | 41,29 | 41,29 | 900 |
08 ene 2024 | 41,26 | 42,00 | 41,26 | 41,92 | 41,92 | 5100 |
05 ene 2024 | 41,45 | 41,64 | 41,37 | 41,45 | 41,45 | 2600 |
04 ene 2024 | 41,63 | 41,71 | 41,38 | 41,64 | 41,64 | 1000 |
03 ene 2024 | 42,05 | 42,08 | 41,55 | 41,75 | 41,75 | 17.400 |
02 ene 2024 | 42,42 | 42,57 | 42,42 | 42,57 | 42,57 | 1400 |
29 dic 2023 | 42,39 | 42,70 | 42,21 | 42,30 | 42,30 | 3400 |
28 dic 2023 | 42,31 | 42,74 | 42,31 | 42,71 | 42,71 | 5700 |
27 dic 2023 | 42,27 | 42,51 | 42,06 | 42,51 | 42,51 | 4200 |
26 dic 2023 | 42,06 | 42,55 | 42,06 | 42,33 | 42,33 | 5100 |
22 dic 2023 | 42,49 | 42,49 | 42,00 | 42,20 | 42,20 | 5800 |
21 dic 2023 | 42,21 | 42,41 | 41,86 | 42,41 | 42,41 | 2500 |
20 dic 2023 | 42,47 | 42,58 | 41,72 | 41,72 | 41,72 | 5500 |
19 dic 2023 | 41,88 | 42,47 | 41,88 | 42,47 | 42,47 | 4800 |
18 dic 2023 | 41,77 | 41,77 | 41,19 | 41,51 | 41,51 | 3900 |
18 dic 2023 | 0.711 Dividendo | |||||
15 dic 2023 | 42,22 | 42,79 | 41,81 | 41,98 | 41,27 | 3200 |
14 dic 2023 | 42,00 | 42,67 | 42,00 | 42,44 | 41,72 | 2700 |
13 dic 2023 | 40,92 | 41,65 | 40,61 | 41,65 | 40,94 | 4000 |
12 dic 2023 | 40,73 | 40,93 | 40,69 | 40,93 | 40,24 | 2900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |