Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 46,00 | 47,34 | 46,00 | 47,16 | 47,16 | 8900 |
02 jul 2024 | 46,63 | 47,05 | 46,26 | 46,26 | 46,26 | 18.200 |
01 jul 2024 | 47,54 | 47,55 | 46,66 | 46,89 | 46,89 | 16.400 |
28 jun 2024 | 46,13 | 47,77 | 46,13 | 47,41 | 47,41 | 19.100 |
27 jun 2024 | 46,08 | 46,45 | 46,00 | 46,18 | 46,18 | 21.700 |
26 jun 2024 | 46,37 | 46,68 | 45,63 | 46,13 | 46,13 | 33.000 |
25 jun 2024 | 46,20 | 46,83 | 46,17 | 46,30 | 46,30 | 10.600 |
24 jun 2024 | 46,37 | 46,37 | 45,82 | 46,02 | 46,02 | 11.800 |
21 jun 2024 | 44,76 | 46,36 | 44,76 | 46,31 | 46,31 | 29.400 |
20 jun 2024 | 47,31 | 47,31 | 44,03 | 45,01 | 45,01 | 70.000 |
18 jun 2024 | 47,19 | 47,60 | 47,19 | 47,51 | 47,51 | 17.400 |
17 jun 2024 | 46,83 | 47,49 | 46,65 | 47,34 | 47,34 | 17.700 |
14 jun 2024 | 47,34 | 47,47 | 46,83 | 46,83 | 46,83 | 14.700 |
13 jun 2024 | 47,95 | 47,95 | 47,27 | 47,33 | 47,33 | 10.600 |
12 jun 2024 | 47,75 | 48,00 | 47,36 | 47,83 | 47,83 | 16.600 |
11 jun 2024 | 47,79 | 47,81 | 47,18 | 47,70 | 47,70 | 20.700 |
10 jun 2024 | 47,33 | 48,00 | 47,33 | 47,85 | 47,85 | 16.900 |
07 jun 2024 | 46,85 | 47,46 | 46,85 | 47,33 | 47,33 | 9800 |
06 jun 2024 | 46,99 | 47,43 | 46,76 | 47,18 | 47,18 | 39.900 |
05 jun 2024 | 46,83 | 47,21 | 46,77 | 47,08 | 47,08 | 35.100 |
04 jun 2024 | 46,61 | 46,93 | 46,38 | 46,82 | 46,82 | 35.300 |
03 jun 2024 | 47,39 | 47,40 | 46,63 | 46,76 | 46,76 | 33.500 |
31 may 2024 | 46,81 | 47,37 | 45,80 | 47,29 | 47,29 | 31.700 |
30 may 2024 | 46,16 | 46,82 | 45,73 | 46,35 | 46,35 | 73.600 |
29 may 2024 | 46,73 | 46,73 | 46,27 | 46,28 | 46,28 | 80.800 |
28 may 2024 | 46,88 | 47,12 | 46,64 | 46,73 | 46,73 | 25.900 |
24 may 2024 | 46,53 | 47,03 | 46,37 | 46,70 | 46,70 | 22.500 |
23 may 2024 | 47,15 | 47,16 | 46,42 | 46,50 | 46,50 | 41.500 |
22 may 2024 | 47,69 | 47,95 | 47,05 | 47,14 | 47,14 | 86.400 |
22 may 2024 | 0.77 Dividendo | |||||
21 may 2024 | 48,42 | 48,61 | 48,33 | 48,36 | 47,59 | 20.400 |
20 may 2024 | 48,54 | 48,61 | 48,30 | 48,55 | 47,78 | 41.300 |
17 may 2024 | 47,94 | 48,47 | 47,77 | 48,37 | 47,60 | 42.900 |
16 may 2024 | 47,45 | 47,87 | 47,45 | 47,68 | 46,92 | 34.700 |
15 may 2024 | 47,50 | 47,77 | 47,50 | 47,63 | 46,87 | 20.600 |
14 may 2024 | 47,14 | 47,47 | 47,01 | 47,43 | 46,67 | 60.300 |
13 may 2024 | 47,29 | 47,67 | 47,28 | 47,35 | 46,60 | 14.100 |
10 may 2024 | 47,36 | 47,36 | 47,15 | 47,28 | 46,53 | 47.900 |
09 may 2024 | 47,33 | 47,45 | 47,10 | 47,36 | 46,61 | 35.000 |
08 may 2024 | 46,62 | 47,14 | 46,57 | 47,14 | 46,39 | 40.700 |
07 may 2024 | 46,73 | 47,06 | 46,65 | 46,83 | 46,08 | 59.700 |
06 may 2024 | 46,10 | 46,62 | 46,05 | 46,46 | 45,72 | 22.200 |
03 may 2024 | 45,98 | 46,05 | 45,59 | 46,01 | 45,28 | 24.000 |
02 may 2024 | 45,03 | 45,72 | 44,99 | 45,66 | 44,93 | 30.300 |
01 may 2024 | 45,00 | 45,39 | 44,96 | 45,11 | 44,39 | 59.100 |
30 abr 2024 | 45,89 | 45,93 | 45,08 | 45,08 | 44,36 | 35.100 |
29 abr 2024 | 45,83 | 45,98 | 45,77 | 45,89 | 45,16 | 25.100 |
26 abr 2024 | 45,83 | 46,03 | 45,61 | 45,83 | 45,10 | 27.400 |
25 abr 2024 | 45,80 | 46,07 | 45,40 | 45,97 | 45,24 | 59.500 |
24 abr 2024 | 45,75 | 46,02 | 45,69 | 45,98 | 45,25 | 24.400 |
23 abr 2024 | 45,68 | 46,19 | 45,68 | 45,93 | 45,20 | 16.900 |
22 abr 2024 | 45,66 | 45,94 | 45,26 | 45,75 | 45,02 | 31.900 |
19 abr 2024 | 44,75 | 45,65 | 44,75 | 45,45 | 44,73 | 38.800 |
18 abr 2024 | 44,24 | 44,84 | 44,24 | 44,73 | 44,02 | 22.800 |
17 abr 2024 | 43,77 | 44,45 | 43,77 | 44,39 | 43,68 | 34.400 |
16 abr 2024 | 44,05 | 44,19 | 43,58 | 43,77 | 43,07 | 26.100 |
15 abr 2024 | 44,66 | 45,04 | 44,04 | 44,12 | 43,42 | 22.800 |
12 abr 2024 | 45,61 | 46,12 | 44,59 | 44,59 | 43,88 | 31.800 |
11 abr 2024 | 45,58 | 45,58 | 45,08 | 45,52 | 44,80 | 11.900 |
10 abr 2024 | 45,67 | 45,86 | 45,50 | 45,60 | 44,87 | 12.400 |
09 abr 2024 | 46,22 | 46,39 | 45,80 | 45,89 | 45,16 | 12.000 |
08 abr 2024 | 46,56 | 46,59 | 46,12 | 46,27 | 45,53 | 28.400 |
05 abr 2024 | 46,04 | 46,21 | 45,71 | 46,18 | 45,44 | 14.400 |
04 abr 2024 | 46,40 | 46,79 | 46,02 | 46,09 | 45,36 | 20.400 |
03 abr 2024 | 45,92 | 46,53 | 45,72 | 46,37 | 45,63 | 23.200 |
02 abr 2024 | 45,70 | 46,02 | 45,70 | 45,99 | 45,26 | 12.000 |
01 abr 2024 | 45,74 | 45,81 | 45,51 | 45,77 | 45,04 | 17.100 |
28 mar 2024 | 45,34 | 45,93 | 45,34 | 45,78 | 45,05 | 14.700 |
27 mar 2024 | 44,97 | 45,20 | 44,76 | 45,16 | 44,44 | 16.900 |
26 mar 2024 | 44,76 | 44,76 | 44,56 | 44,64 | 43,93 | 16.500 |
25 mar 2024 | 44,43 | 44,90 | 44,43 | 44,73 | 44,02 | 14.800 |
22 mar 2024 | 44,84 | 45,00 | 44,49 | 44,52 | 43,81 | 11.200 |
21 mar 2024 | 44,64 | 45,22 | 44,52 | 44,72 | 44,01 | 36.900 |
20 mar 2024 | 44,53 | 44,96 | 44,25 | 44,78 | 44,07 | 17.100 |
19 mar 2024 | 43,82 | 44,53 | 43,82 | 44,46 | 43,75 | 13.900 |
18 mar 2024 | 43,94 | 44,04 | 43,73 | 43,97 | 43,27 | 12.100 |
15 mar 2024 | 42,99 | 44,03 | 42,99 | 43,76 | 43,06 | 21.400 |
14 mar 2024 | 43,98 | 44,30 | 43,15 | 43,21 | 42,52 | 12.900 |
13 mar 2024 | 44,06 | 44,39 | 44,00 | 44,02 | 43,32 | 14.700 |
12 mar 2024 | 43,65 | 43,85 | 43,65 | 43,78 | 43,08 | 15.300 |
11 mar 2024 | 43,12 | 43,69 | 43,12 | 43,62 | 42,93 | 6400 |
08 mar 2024 | 43,66 | 43,80 | 43,31 | 43,31 | 42,62 | 13.000 |
07 mar 2024 | 43,62 | 43,73 | 43,40 | 43,62 | 42,93 | 14.200 |
06 mar 2024 | 43,44 | 43,82 | 43,44 | 43,56 | 42,87 | 22.800 |
05 mar 2024 | 42,61 | 43,46 | 42,61 | 43,12 | 42,43 | 37.900 |
04 mar 2024 | 42,99 | 43,15 | 42,84 | 42,89 | 42,21 | 14.500 |
01 mar 2024 | 42,28 | 43,15 | 42,28 | 42,81 | 42,13 | 34.400 |
29 feb 2024 | 42,20 | 42,64 | 42,01 | 42,15 | 41,48 | 51.400 |
28 feb 2024 | 42,24 | 42,56 | 41,76 | 41,87 | 41,20 | 39.500 |
27 feb 2024 | 42,23 | 42,62 | 42,23 | 42,33 | 41,66 | 25.200 |
26 feb 2024 | 42,14 | 42,60 | 42,14 | 42,22 | 41,55 | 56.600 |
23 feb 2024 | 42,53 | 42,88 | 42,45 | 42,48 | 41,80 | 15.900 |
22 feb 2024 | 41,82 | 42,76 | 41,82 | 42,63 | 41,95 | 12.100 |
21 feb 2024 | 41,57 | 42,20 | 41,57 | 42,04 | 41,37 | 16.100 |
21 feb 2024 | 0.77 Dividendo | |||||
20 feb 2024 | 41,96 | 42,27 | 41,91 | 42,20 | 40,77 | 35.900 |
16 feb 2024 | 41,56 | 42,12 | 41,48 | 41,97 | 40,55 | 28.500 |
15 feb 2024 | 40,38 | 41,74 | 40,38 | 41,57 | 40,16 | 26.200 |
14 feb 2024 | 40,56 | 40,85 | 40,46 | 40,49 | 39,12 | 17.300 |
13 feb 2024 | 41,03 | 41,03 | 40,51 | 40,56 | 39,19 | 20.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |