Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 44,38 | 44,55 | 43,62 | 43,80 | 43,80 | 1.248.900 |
20 jun 2024 | 43,90 | 44,62 | 43,90 | 44,61 | 44,61 | 266.300 |
18 jun 2024 | 43,24 | 44,18 | 43,22 | 44,03 | 44,03 | 211.400 |
17 jun 2024 | 42,79 | 43,42 | 42,16 | 43,39 | 43,39 | 232.800 |
14 jun 2024 | 43,19 | 43,29 | 42,82 | 43,15 | 43,15 | 184.700 |
14 jun 2024 | 0.45 Dividendo | |||||
13 jun 2024 | 44,06 | 44,06 | 43,38 | 43,91 | 43,46 | 206.400 |
12 jun 2024 | 44,45 | 45,29 | 44,03 | 44,31 | 43,86 | 227.600 |
11 jun 2024 | 43,10 | 43,68 | 42,97 | 43,22 | 42,78 | 355.900 |
10 jun 2024 | 44,43 | 44,54 | 43,32 | 43,38 | 42,94 | 263.400 |
07 jun 2024 | 44,68 | 45,14 | 44,65 | 44,99 | 44,53 | 336.400 |
06 jun 2024 | 44,90 | 45,37 | 44,73 | 45,27 | 44,81 | 210.100 |
05 jun 2024 | 45,08 | 45,39 | 44,58 | 45,03 | 44,57 | 216.000 |
04 jun 2024 | 44,34 | 44,85 | 44,27 | 44,71 | 44,25 | 254.600 |
03 jun 2024 | 46,06 | 46,06 | 44,74 | 44,76 | 44,30 | 338.100 |
31 may 2024 | 45,15 | 46,03 | 45,13 | 45,46 | 44,99 | 388.800 |
30 may 2024 | 44,94 | 45,27 | 44,52 | 44,92 | 44,46 | 240.800 |
29 may 2024 | 44,38 | 44,42 | 43,89 | 44,22 | 43,77 | 303.900 |
28 may 2024 | 46,54 | 46,64 | 45,14 | 45,26 | 44,80 | 193.000 |
24 may 2024 | 46,73 | 47,01 | 45,99 | 46,47 | 45,99 | 163.200 |
23 may 2024 | 47,53 | 47,53 | 46,35 | 46,41 | 45,93 | 419.200 |
22 may 2024 | 48,51 | 48,61 | 47,13 | 47,53 | 47,04 | 230.900 |
21 may 2024 | 47,96 | 48,77 | 47,89 | 48,67 | 48,17 | 301.900 |
20 may 2024 | 48,46 | 48,68 | 47,96 | 48,06 | 47,57 | 183.000 |
17 may 2024 | 48,39 | 49,06 | 48,34 | 48,57 | 48,07 | 188.300 |
16 may 2024 | 47,71 | 48,32 | 47,63 | 48,31 | 47,81 | 154.400 |
15 may 2024 | 48,00 | 48,61 | 47,31 | 47,83 | 47,34 | 165.800 |
14 may 2024 | 47,83 | 47,87 | 46,98 | 47,64 | 47,15 | 150.500 |
13 may 2024 | 47,58 | 47,95 | 47,04 | 47,12 | 46,64 | 177.700 |
10 may 2024 | 47,31 | 47,57 | 46,55 | 47,23 | 46,75 | 135.000 |
09 may 2024 | 46,91 | 47,39 | 46,77 | 47,27 | 46,79 | 239.400 |
08 may 2024 | 46,44 | 46,98 | 46,18 | 46,92 | 46,44 | 125.100 |
07 may 2024 | 47,17 | 47,48 | 46,68 | 46,70 | 46,22 | 228.000 |
06 may 2024 | 46,33 | 47,30 | 46,13 | 47,06 | 46,58 | 205.100 |
03 may 2024 | 46,19 | 46,48 | 45,70 | 46,00 | 45,53 | 288.900 |
02 may 2024 | 44,84 | 45,20 | 44,46 | 45,12 | 44,66 | 151.900 |
01 may 2024 | 43,85 | 45,09 | 43,29 | 44,31 | 43,86 | 312.700 |
30 abr 2024 | 43,38 | 43,71 | 43,11 | 43,22 | 42,78 | 276.000 |
29 abr 2024 | 44,97 | 45,04 | 43,79 | 43,79 | 43,34 | 246.500 |
26 abr 2024 | 44,49 | 44,86 | 44,23 | 44,64 | 44,18 | 211.900 |
25 abr 2024 | 45,31 | 45,37 | 44,02 | 44,69 | 44,23 | 265.600 |
24 abr 2024 | 44,09 | 45,37 | 43,82 | 45,35 | 44,89 | 246.800 |
23 abr 2024 | 44,33 | 45,11 | 44,16 | 44,57 | 44,11 | 286.100 |
22 abr 2024 | 44,64 | 45,20 | 44,25 | 44,45 | 43,99 | 264.200 |
19 abr 2024 | 42,44 | 44,59 | 42,44 | 44,50 | 44,04 | 428.600 |
18 abr 2024 | 41,54 | 42,86 | 41,50 | 42,48 | 42,04 | 376.000 |
17 abr 2024 | 42,01 | 42,33 | 41,53 | 41,53 | 41,10 | 215.300 |
16 abr 2024 | 42,11 | 42,14 | 41,59 | 41,69 | 41,26 | 244.900 |
15 abr 2024 | 42,92 | 43,55 | 41,94 | 42,56 | 42,12 | 244.400 |
12 abr 2024 | 43,01 | 43,29 | 42,71 | 42,92 | 42,48 | 171.400 |
11 abr 2024 | 43,90 | 44,09 | 43,18 | 43,49 | 43,04 | 194.600 |
10 abr 2024 | 45,36 | 46,15 | 43,17 | 43,52 | 43,07 | 306.600 |
09 abr 2024 | 46,31 | 46,80 | 46,14 | 46,60 | 46,12 | 148.300 |
08 abr 2024 | 45,47 | 46,08 | 45,39 | 46,08 | 45,61 | 179.600 |
05 abr 2024 | 45,48 | 45,70 | 45,09 | 45,16 | 44,70 | 159.700 |
04 abr 2024 | 46,65 | 47,14 | 45,57 | 45,64 | 45,17 | 185.900 |
03 abr 2024 | 45,97 | 46,65 | 45,97 | 46,06 | 45,59 | 222.500 |
02 abr 2024 | 46,92 | 47,53 | 45,88 | 46,38 | 45,90 | 282.100 |
01 abr 2024 | 48,19 | 48,19 | 46,92 | 47,23 | 46,75 | 204.300 |
28 mar 2024 | 47,32 | 48,21 | 47,24 | 48,03 | 47,54 | 391.900 |
27 mar 2024 | 45,96 | 47,42 | 45,96 | 47,40 | 46,91 | 209.700 |
26 mar 2024 | 45,81 | 46,16 | 45,17 | 45,65 | 45,18 | 206.400 |
25 mar 2024 | 45,35 | 46,18 | 45,14 | 45,48 | 45,01 | 166.500 |
22 mar 2024 | 46,28 | 46,29 | 45,04 | 45,45 | 44,98 | 175.700 |
21 mar 2024 | 46,23 | 46,77 | 46,06 | 46,26 | 45,79 | 271.400 |
20 mar 2024 | 44,06 | 46,45 | 44,04 | 45,98 | 45,51 | 305.500 |
19 mar 2024 | 44,15 | 44,64 | 43,94 | 44,27 | 43,82 | 251.000 |
18 mar 2024 | 44,67 | 44,67 | 43,90 | 44,30 | 43,85 | 321.600 |
15 mar 2024 | 43,48 | 44,68 | 43,48 | 44,49 | 44,03 | 824.400 |
14 mar 2024 | 45,01 | 45,12 | 42,86 | 43,65 | 43,20 | 357.400 |
14 mar 2024 | 0.45 Dividendo | |||||
13 mar 2024 | 45,97 | 46,72 | 45,58 | 45,74 | 44,83 | 250.000 |
12 mar 2024 | 46,99 | 46,99 | 46,01 | 46,05 | 45,13 | 251.500 |
11 mar 2024 | 47,05 | 47,70 | 47,05 | 47,24 | 46,30 | 279.600 |
08 mar 2024 | 48,00 | 48,04 | 47,20 | 47,22 | 46,28 | 380.700 |
07 mar 2024 | 47,57 | 47,95 | 47,10 | 47,23 | 46,29 | 514.300 |
06 mar 2024 | 46,75 | 47,73 | 45,85 | 46,93 | 45,99 | 814.300 |
05 mar 2024 | 44,71 | 46,78 | 44,71 | 46,75 | 45,82 | 223.800 |
04 mar 2024 | 45,26 | 46,03 | 44,67 | 44,92 | 44,02 | 288.000 |
01 mar 2024 | 45,02 | 45,37 | 44,10 | 45,19 | 44,29 | 238.600 |
29 feb 2024 | 45,18 | 46,09 | 44,93 | 45,30 | 44,39 | 299.700 |
28 feb 2024 | 43,96 | 44,82 | 43,96 | 44,30 | 43,41 | 232.100 |
27 feb 2024 | 44,33 | 44,57 | 44,06 | 44,46 | 43,57 | 186.900 |
26 feb 2024 | 43,98 | 44,59 | 43,81 | 44,04 | 43,16 | 162.600 |
23 feb 2024 | 44,16 | 44,83 | 43,82 | 44,36 | 43,47 | 137.000 |
22 feb 2024 | 44,57 | 44,78 | 43,95 | 44,38 | 43,49 | 181.000 |
21 feb 2024 | 45,19 | 45,19 | 44,66 | 44,81 | 43,91 | 212.300 |
20 feb 2024 | 45,23 | 46,11 | 45,07 | 45,27 | 44,37 | 207.800 |
16 feb 2024 | 45,69 | 46,11 | 45,14 | 45,85 | 44,93 | 306.500 |
15 feb 2024 | 44,97 | 46,34 | 44,87 | 46,15 | 45,23 | 248.600 |
14 feb 2024 | 43,78 | 44,74 | 43,15 | 44,54 | 43,65 | 326.600 |
13 feb 2024 | 43,79 | 44,40 | 42,34 | 43,25 | 42,39 | 350.800 |
12 feb 2024 | 44,80 | 46,24 | 44,80 | 45,49 | 44,58 | 250.100 |
09 feb 2024 | 44,08 | 44,99 | 43,66 | 44,88 | 43,98 | 226.700 |
08 feb 2024 | 43,54 | 44,23 | 43,52 | 44,04 | 43,16 | 183.600 |
07 feb 2024 | 44,09 | 44,09 | 42,96 | 43,66 | 42,79 | 270.200 |
06 feb 2024 | 44,19 | 44,90 | 43,79 | 44,09 | 43,21 | 225.500 |
05 feb 2024 | 44,53 | 44,82 | 43,86 | 44,28 | 43,40 | 211.200 |
02 feb 2024 | 44,25 | 45,56 | 43,95 | 45,09 | 44,19 | 335.900 |
01 feb 2024 | 46,14 | 46,54 | 43,58 | 45,38 | 44,47 | 361.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |