Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 43,46 | 43,70 | 43,28 | 43,41 | 43,41 | 8100 |
14 jun 2024 | 0.2 Dividendo | |||||
13 jun 2024 | 44,14 | 44,14 | 43,42 | 43,51 | 43,31 | 15.800 |
12 jun 2024 | 43,80 | 43,99 | 43,68 | 43,92 | 43,72 | 13.200 |
11 jun 2024 | 43,99 | 43,99 | 43,41 | 43,56 | 43,36 | 28.400 |
10 jun 2024 | 43,53 | 43,76 | 43,29 | 43,65 | 43,45 | 19.800 |
07 jun 2024 | 43,50 | 43,59 | 43,38 | 43,59 | 43,39 | 27.100 |
06 jun 2024 | 43,19 | 43,50 | 43,19 | 43,42 | 43,22 | 13.600 |
05 jun 2024 | 43,19 | 43,43 | 43,00 | 43,42 | 43,22 | 11.000 |
04 jun 2024 | 43,00 | 43,24 | 42,88 | 42,95 | 42,75 | 25.400 |
03 jun 2024 | 42,90 | 43,13 | 42,75 | 43,13 | 42,93 | 23.600 |
31 may 2024 | 42,85 | 42,99 | 42,73 | 42,95 | 42,75 | 14.400 |
30 may 2024 | 42,31 | 42,79 | 42,31 | 42,79 | 42,59 | 33.700 |
29 may 2024 | 42,74 | 42,74 | 42,51 | 42,51 | 42,31 | 15.300 |
28 may 2024 | 43,62 | 43,62 | 42,89 | 42,91 | 42,71 | 14.700 |
24 may 2024 | 42,79 | 43,31 | 42,79 | 43,16 | 42,96 | 18.900 |
23 may 2024 | 43,39 | 43,39 | 42,79 | 42,79 | 42,59 | 27.400 |
22 may 2024 | 43,18 | 43,61 | 43,15 | 43,20 | 43,00 | 25.500 |
21 may 2024 | 42,51 | 43,44 | 42,51 | 43,16 | 42,96 | 51.500 |
20 may 2024 | 42,55 | 43,47 | 42,55 | 43,40 | 43,20 | 35.100 |
17 may 2024 | 43,00 | 43,00 | 42,37 | 42,51 | 42,31 | 41.900 |
16 may 2024 | 42,27 | 42,44 | 42,09 | 42,42 | 42,23 | 24.700 |
15 may 2024 | 42,00 | 42,24 | 41,92 | 42,24 | 42,05 | 24.600 |
14 may 2024 | 41,49 | 41,97 | 41,41 | 41,96 | 41,77 | 19.000 |
13 may 2024 | 41,83 | 41,83 | 41,39 | 41,51 | 41,32 | 21.600 |
10 may 2024 | 41,80 | 41,80 | 41,62 | 41,71 | 41,52 | 6800 |
09 may 2024 | 41,45 | 41,75 | 41,41 | 41,67 | 41,48 | 23.300 |
08 may 2024 | 41,55 | 41,55 | 41,35 | 41,45 | 41,26 | 13.600 |
07 may 2024 | 41,61 | 41,75 | 41,33 | 41,49 | 41,30 | 15.900 |
06 may 2024 | 41,15 | 41,44 | 41,15 | 41,39 | 41,20 | 15.900 |
03 may 2024 | 41,16 | 41,26 | 41,02 | 41,08 | 40,89 | 11.600 |
02 may 2024 | 40,53 | 40,99 | 40,53 | 40,82 | 40,63 | 20.700 |
01 may 2024 | 40,71 | 41,26 | 40,71 | 40,79 | 40,60 | 24.300 |
30 abr 2024 | 41,04 | 41,25 | 40,77 | 40,77 | 40,58 | 18.600 |
29 abr 2024 | 41,57 | 41,57 | 41,03 | 41,04 | 40,85 | 26.600 |
26 abr 2024 | 40,75 | 41,23 | 40,71 | 41,13 | 40,94 | 35.300 |
25 abr 2024 | 40,73 | 40,73 | 40,35 | 40,71 | 40,52 | 13.200 |
24 abr 2024 | 41,29 | 41,29 | 40,80 | 40,87 | 40,68 | 15.000 |
23 abr 2024 | 40,75 | 41,05 | 40,75 | 40,93 | 40,74 | 14.100 |
22 abr 2024 | 40,21 | 40,79 | 40,21 | 40,67 | 40,48 | 22.800 |
19 abr 2024 | 40,21 | 40,45 | 40,08 | 40,11 | 39,93 | 31.900 |
18 abr 2024 | 40,43 | 40,55 | 40,21 | 40,21 | 40,03 | 33.400 |
17 abr 2024 | 40,57 | 40,83 | 40,37 | 40,37 | 40,18 | 29.500 |
16 abr 2024 | 40,57 | 40,67 | 40,47 | 40,47 | 40,28 | 14.000 |
15 abr 2024 | 40,98 | 41,34 | 40,53 | 40,55 | 40,36 | 26.900 |
12 abr 2024 | 41,46 | 41,59 | 40,93 | 40,93 | 40,74 | 36.600 |
11 abr 2024 | 41,29 | 41,70 | 41,20 | 41,61 | 41,42 | 26.800 |
10 abr 2024 | 41,19 | 41,37 | 41,07 | 41,24 | 41,05 | 58.600 |
09 abr 2024 | 41,78 | 41,78 | 41,35 | 41,55 | 41,36 | 31.600 |
08 abr 2024 | 41,70 | 41,70 | 41,43 | 41,49 | 41,30 | 19.800 |
05 abr 2024 | 41,25 | 41,56 | 41,25 | 41,29 | 41,10 | 37.000 |
04 abr 2024 | 41,62 | 41,89 | 41,11 | 41,12 | 40,93 | 70.200 |
03 abr 2024 | 41,63 | 41,68 | 41,48 | 41,48 | 41,29 | 26.500 |
02 abr 2024 | 41,50 | 41,52 | 41,35 | 41,42 | 41,23 | 24.600 |
01 abr 2024 | 41,98 | 41,99 | 41,60 | 41,60 | 41,41 | 41.700 |
28 mar 2024 | 41,50 | 41,80 | 41,50 | 41,77 | 41,58 | 30.000 |
27 mar 2024 | 41,23 | 41,49 | 41,23 | 41,48 | 41,29 | 64.800 |
26 mar 2024 | 41,40 | 41,54 | 41,17 | 41,21 | 41,02 | 46.400 |
25 mar 2024 | 41,45 | 41,80 | 41,04 | 41,20 | 41,01 | 72.800 |
22 mar 2024 | 41,10 | 41,28 | 40,90 | 41,26 | 41,07 | 168.600 |
21 mar 2024 | 40,70 | 40,88 | 40,70 | 40,82 | 40,63 | 17.700 |
20 mar 2024 | 40,30 | 40,62 | 40,21 | 40,39 | 40,20 | 26.400 |
19 mar 2024 | 39,91 | 40,20 | 39,91 | 40,20 | 40,02 | 18.500 |
18 mar 2024 | 40,00 | 40,27 | 40,00 | 40,10 | 39,92 | 21.300 |
15 mar 2024 | 40,00 | 40,02 | 39,56 | 39,87 | 39,69 | 56.200 |
14 mar 2024 | 39,98 | 40,20 | 39,72 | 39,72 | 39,54 | 36.600 |
13 mar 2024 | 39,85 | 40,00 | 39,75 | 40,00 | 39,82 | 22.900 |
12 mar 2024 | 39,42 | 39,84 | 39,42 | 39,82 | 39,64 | 28.700 |
11 mar 2024 | 39,57 | 39,65 | 39,35 | 39,43 | 39,25 | 13.300 |
08 mar 2024 | 39,58 | 39,86 | 39,54 | 39,58 | 39,40 | 25.100 |
07 mar 2024 | 39,66 | 39,80 | 39,51 | 39,71 | 39,53 | 20.200 |
06 mar 2024 | 39,45 | 39,59 | 39,24 | 39,38 | 39,20 | 33.400 |
05 mar 2024 | 39,35 | 39,51 | 39,09 | 39,22 | 39,04 | 33.900 |
04 mar 2024 | 39,32 | 39,51 | 39,20 | 39,48 | 39,30 | 43.400 |
01 mar 2024 | 38,91 | 39,26 | 38,85 | 39,17 | 38,99 | 55.800 |
29 feb 2024 | 38,68 | 38,97 | 38,68 | 38,83 | 38,65 | 21.900 |
28 feb 2024 | 38,59 | 38,79 | 38,59 | 38,72 | 38,54 | 20.000 |
27 feb 2024 | 38,71 | 38,76 | 38,59 | 38,59 | 38,41 | 10.700 |
26 feb 2024 | 38,68 | 38,90 | 38,59 | 38,60 | 38,42 | 30.000 |
23 feb 2024 | 39,02 | 39,02 | 38,74 | 38,75 | 38,57 | 15.400 |
22 feb 2024 | 38,93 | 38,97 | 38,64 | 38,86 | 38,68 | 9800 |
21 feb 2024 | 38,52 | 38,66 | 38,40 | 38,55 | 38,37 | 15.800 |
20 feb 2024 | 38,39 | 38,57 | 38,39 | 38,44 | 38,26 | 23.000 |
16 feb 2024 | 38,62 | 38,68 | 38,41 | 38,56 | 38,38 | 27.000 |
15 feb 2024 | 38,41 | 38,69 | 38,35 | 38,63 | 38,45 | 31.200 |
14 feb 2024 | 38,29 | 38,49 | 38,28 | 38,37 | 38,19 | 30.900 |
13 feb 2024 | 38,54 | 38,54 | 38,04 | 38,13 | 37,95 | 32.700 |
12 feb 2024 | 38,58 | 38,75 | 38,58 | 38,67 | 38,49 | 39.100 |
09 feb 2024 | 38,75 | 38,75 | 38,51 | 38,58 | 38,40 | 53.500 |
08 feb 2024 | 38,62 | 38,71 | 38,50 | 38,56 | 38,38 | 21.200 |
07 feb 2024 | 38,43 | 38,62 | 38,32 | 38,56 | 38,38 | 66.300 |
06 feb 2024 | 38,14 | 38,31 | 38,12 | 38,31 | 38,13 | 25.600 |
05 feb 2024 | 38,13 | 38,13 | 37,88 | 38,10 | 37,92 | 33.100 |
02 feb 2024 | 37,87 | 38,22 | 37,78 | 38,16 | 37,98 | 35.000 |
01 feb 2024 | 37,61 | 37,86 | 37,56 | 37,76 | 37,59 | 59.500 |
31 ene 2024 | 37,82 | 37,85 | 37,42 | 37,45 | 37,28 | 98.100 |
30 ene 2024 | 38,09 | 38,26 | 37,82 | 37,82 | 37,65 | 80.200 |
29 ene 2024 | 37,93 | 38,18 | 37,93 | 38,17 | 37,99 | 61.800 |
26 ene 2024 | 37,84 | 37,99 | 37,80 | 37,99 | 37,82 | 31.000 |
25 ene 2024 | 37,73 | 37,94 | 37,73 | 37,76 | 37,59 | 28.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |