Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | 100 |
27 jun 2024 | 41,48 | 42,01 | 41,47 | 41,93 | 41,93 | 5200 |
26 jun 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | 100 |
25 jun 2024 | 41,97 | 42,17 | 41,97 | 42,17 | 42,17 | 100 |
24 jun 2024 | 42,15 | 42,26 | 42,13 | 42,26 | 42,26 | 600 |
21 jun 2024 | 41,73 | 41,73 | 41,71 | 41,71 | 41,71 | 100 |
20 jun 2024 | 41,96 | 42,14 | 41,96 | 42,14 | 42,14 | 100 |
18 jun 2024 | 42,03 | 42,03 | 41,91 | 42,01 | 42,01 | 800 |
17 jun 2024 | 41,44 | 41,90 | 41,44 | 41,90 | 41,90 | 500 |
14 jun 2024 | 41,49 | 41,70 | 41,49 | 41,70 | 41,70 | 400 |
13 jun 2024 | 42,32 | 42,32 | 42,21 | 42,21 | 42,21 | 1100 |
12 jun 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | 100 |
12 jun 2024 | 0.261 Dividendo | |||||
11 jun 2024 | 42,52 | 42,52 | 42,49 | 42,51 | 42,25 | 5800 |
10 jun 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 42,84 | 100 |
07 jun 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 42,92 | 100 |
06 jun 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,38 | - |
05 jun 2024 | 43,34 | 43,51 | 43,33 | 43,51 | 43,24 | 3800 |
04 jun 2024 | 43,29 | 43,31 | 43,29 | 43,31 | 43,04 | 200 |
03 jun 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,23 | 100 |
31 may 2024 | 43,09 | 43,27 | 42,94 | 43,27 | 43,01 | 3500 |
30 may 2024 | 42,94 | 42,94 | 42,90 | 42,90 | 42,64 | 2500 |
29 may 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,39 | - |
28 may 2024 | 43,51 | 43,51 | 43,36 | 43,36 | 43,09 | 300 |
24 may 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,10 | 100 |
23 may 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,71 | 100 |
22 may 2024 | 43,40 | 43,40 | 43,29 | 43,29 | 43,02 | 300 |
21 may 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,38 | 200 |
20 may 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,49 | 200 |
17 may 2024 | 43,68 | 43,73 | 43,67 | 43,73 | 43,46 | 300 |
16 may 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,28 | 100 |
15 may 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,49 | 100 |
14 may 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 42,99 | 100 |
13 may 2024 | 43,25 | 43,25 | 42,99 | 43,13 | 42,87 | 1400 |
10 may 2024 | 43,09 | 43,09 | 43,01 | 43,08 | 42,82 | 1800 |
09 may 2024 | 42,91 | 42,98 | 42,91 | 42,98 | 42,72 | 200 |
09 may 2024 | 0.183 Dividendo | |||||
08 may 2024 | 42,90 | 42,90 | 42,85 | 42,85 | 42,41 | 300 |
07 may 2024 | 42,91 | 42,91 | 42,83 | 42,90 | 42,46 | 4300 |
06 may 2024 | 42,84 | 42,92 | 42,83 | 42,83 | 42,39 | 200 |
03 may 2024 | 42,44 | 42,50 | 42,44 | 42,50 | 42,06 | 200 |
02 may 2024 | 41,89 | 42,29 | 41,89 | 42,16 | 41,72 | 300 |
01 may 2024 | 41,90 | 41,90 | 41,55 | 41,55 | 41,12 | 200 |
30 abr 2024 | 41,84 | 41,84 | 41,63 | 41,63 | 41,19 | 300 |
29 abr 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 41,73 | 100 |
26 abr 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,54 | 100 |
25 abr 2024 | 41,79 | 41,79 | 41,72 | 41,72 | 41,29 | 100 |
24 abr 2024 | 41,81 | 41,86 | 41,81 | 41,84 | 41,41 | 1200 |
23 abr 2024 | 41,99 | 42,09 | 41,99 | 42,09 | 41,65 | 500 |
22 abr 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,23 | 100 |
19 abr 2024 | 41,15 | 41,15 | 41,15 | 41,15 | 40,72 | 100 |
18 abr 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 40,62 | 100 |
17 abr 2024 | 41,08 | 41,11 | 41,08 | 41,11 | 40,68 | 800 |
16 abr 2024 | 41,00 | 41,03 | 41,00 | 41,03 | 40,60 | 200 |
15 abr 2024 | 41,73 | 41,73 | 41,47 | 41,47 | 41,04 | 900 |
12 abr 2024 | 41,75 | 41,75 | 41,58 | 41,60 | 41,17 | 11.200 |
11 abr 2024 | 42,01 | 42,20 | 42,01 | 42,20 | 41,76 | 200 |
11 abr 2024 | 0.181 Dividendo | |||||
10 abr 2024 | 42,29 | 42,29 | 42,24 | 42,28 | 41,66 | 400 |
09 abr 2024 | 43,05 | 43,05 | 42,91 | 42,91 | 42,28 | 1900 |
08 abr 2024 | 43,02 | 43,02 | 42,90 | 42,95 | 42,32 | 2700 |
05 abr 2024 | 42,66 | 42,70 | 42,66 | 42,70 | 42,08 | 400 |
04 abr 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,00 | 100 |
03 abr 2024 | 42,66 | 42,96 | 42,66 | 42,96 | 42,33 | 1800 |
02 abr 2024 | 42,60 | 42,67 | 42,60 | 42,67 | 42,05 | 200 |
01 abr 2024 | 42,81 | 42,99 | 42,81 | 42,94 | 42,31 | 2100 |
28 mar 2024 | 43,15 | 43,15 | 43,08 | 43,15 | 42,52 | 1400 |
27 mar 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 42,64 | 100 |
26 mar 2024 | 43,10 | 43,13 | 42,96 | 42,96 | 42,33 | 4900 |
25 mar 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 42,40 | 100 |
22 mar 2024 | 43,17 | 43,17 | 43,10 | 43,10 | 42,47 | 1100 |
21 mar 2024 | 43,28 | 43,28 | 43,25 | 43,26 | 42,62 | 400 |
20 mar 2024 | 43,29 | 43,45 | 43,29 | 43,33 | 42,70 | 5500 |
19 mar 2024 | 42,79 | 42,81 | 42,79 | 42,81 | 42,19 | 1400 |
18 mar 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,03 | 100 |
15 mar 2024 | 42,70 | 42,74 | 42,70 | 42,74 | 42,12 | 900 |
14 mar 2024 | 42,90 | 42,90 | 42,60 | 42,72 | 42,10 | 400 |
13 mar 2024 | 43,04 | 43,16 | 43,00 | 43,07 | 42,44 | 2800 |
12 mar 2024 | 42,95 | 43,01 | 42,95 | 43,01 | 42,38 | 100 |
11 mar 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,11 | 100 |
11 mar 2024 | 0.077 Dividendo | |||||
08 mar 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 42,30 | 100 |
07 mar 2024 | 42,91 | 43,14 | 42,91 | 43,10 | 42,39 | 800 |
06 mar 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 41,96 | 100 |
05 mar 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 41,52 | 100 |
04 mar 2024 | 42,30 | 42,30 | 42,24 | 42,24 | 41,55 | 300 |
01 mar 2024 | 42,16 | 42,30 | 42,16 | 42,30 | 41,61 | 100 |
29 feb 2024 | 41,94 | 42,10 | 41,88 | 42,07 | 41,38 | 900 |
28 feb 2024 | 41,84 | 41,94 | 41,84 | 41,94 | 41,25 | 100 |
27 feb 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 41,46 | 100 |
26 feb 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 41,39 | 100 |
23 feb 2024 | 42,21 | 42,26 | 42,18 | 42,26 | 41,56 | 300 |
22 feb 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 41,49 | 100 |
21 feb 2024 | 41,64 | 41,75 | 41,37 | 41,75 | 41,07 | 3800 |
20 feb 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,15 | 100 |
16 feb 2024 | 41,52 | 41,62 | 41,52 | 41,55 | 40,87 | 1900 |
15 feb 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 40,77 | 100 |
14 feb 2024 | 40,91 | 41,00 | 40,91 | 41,00 | 40,33 | 2400 |
13 feb 2024 | 40,52 | 40,54 | 40,52 | 40,52 | 39,86 | 300 |
12 feb 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 40,50 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |