Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 44,33 | 44,45 | 44,33 | 44,35 | 44,35 | 643 |
27 jun 2024 | 43,72 | 43,85 | 43,72 | 43,81 | 43,81 | 225 |
26 jun 2024 | 44,13 | 44,38 | 44,00 | 44,00 | 44,00 | 127 |
25 jun 2024 | 43,99 | 44,47 | 43,99 | 44,33 | 44,33 | 535 |
24 jun 2024 | 44,33 | 44,40 | 44,02 | 44,02 | 44,02 | 479 |
21 jun 2024 | 43,59 | 44,65 | 43,59 | 44,37 | 44,37 | 337 |
20 jun 2024 | 42,67 | 43,01 | 42,67 | 42,92 | 42,92 | 210 |
19 jun 2024 | 42,01 | 42,85 | 42,01 | 42,74 | 42,74 | 88 |
18 jun 2024 | 42,58 | 42,69 | 42,58 | 42,60 | 42,60 | 250 |
17 jun 2024 | 42,62 | 42,72 | 42,10 | 42,46 | 42,46 | 431 |
14 jun 2024 | 42,29 | 42,51 | 42,29 | 42,51 | 42,51 | 532 |
13 jun 2024 | 42,04 | 42,35 | 42,04 | 42,24 | 42,24 | 465 |
12 jun 2024 | 42,60 | 42,62 | 41,92 | 42,14 | 42,14 | 260 |
11 jun 2024 | 42,31 | 42,63 | 42,31 | 42,63 | 42,63 | 101 |
10 jun 2024 | 42,49 | 42,65 | 42,22 | 42,49 | 42,49 | 1724 |
07 jun 2024 | 42,33 | 42,77 | 42,33 | 42,77 | 42,77 | 1894 |
06 jun 2024 | 42,26 | 42,49 | 42,25 | 42,45 | 42,45 | 203 |
05 jun 2024 | 43,69 | 43,69 | 42,28 | 42,40 | 42,40 | 1666 |
04 jun 2024 | 42,63 | 42,92 | 42,63 | 42,92 | 42,92 | 16 |
03 jun 2024 | 42,85 | 42,99 | 42,63 | 42,63 | 42,63 | 415 |
31 may 2024 | 42,62 | 42,73 | 42,39 | 42,73 | 42,73 | 1207 |
30 may 2024 | 42,36 | 42,81 | 42,36 | 42,68 | 42,68 | 400 |
29 may 2024 | 42,37 | 42,78 | 42,35 | 42,78 | 42,78 | 685 |
28 may 2024 | 42,53 | 42,96 | 42,47 | 42,47 | 42,47 | 123 |
27 may 2024 | 42,74 | 42,79 | 42,55 | 42,74 | 42,74 | 365 |
24 may 2024 | 43,12 | 43,12 | 42,75 | 42,75 | 42,75 | 657 |
23 may 2024 | 43,70 | 43,79 | 43,07 | 43,07 | 43,07 | 603 |
22 may 2024 | 43,28 | 44,05 | 43,28 | 44,00 | 44,00 | 575 |
21 may 2024 | 43,42 | 43,44 | 43,17 | 43,32 | 43,32 | 725 |
20 may 2024 | 44,21 | 44,21 | 43,60 | 43,60 | 43,60 | 775 |
17 may 2024 | 44,51 | 44,76 | 44,26 | 44,26 | 44,26 | 309 |
16 may 2024 | 47,63 | 47,94 | 44,65 | 44,65 | 44,65 | 1905 |
15 may 2024 | 45,22 | 45,52 | 45,19 | 45,52 | 45,52 | 930 |
14 may 2024 | 45,04 | 45,11 | 44,71 | 45,03 | 45,03 | 106 |
13 may 2024 | 44,63 | 45,10 | 44,63 | 45,01 | 45,01 | 722 |
10 may 2024 | 44,48 | 44,53 | 44,32 | 44,40 | 44,40 | 975 |
09 may 2024 | 44,58 | 44,82 | 44,33 | 44,33 | 44,33 | 37 |
08 may 2024 | 43,96 | 44,76 | 43,94 | 44,67 | 44,67 | 236 |
07 may 2024 | 43,81 | 44,00 | 43,79 | 43,79 | 43,79 | 690 |
06 may 2024 | 43,74 | 43,96 | 43,67 | 43,67 | 43,67 | 480 |
03 may 2024 | 43,71 | 43,89 | 43,44 | 43,67 | 43,67 | 465 |
02 may 2024 | 44,01 | 44,01 | 43,57 | 43,57 | 43,57 | 625 |
30 abr 2024 | 44,47 | 44,51 | 44,01 | 44,01 | 44,01 | 463 |
29 abr 2024 | 44,69 | 44,78 | 44,42 | 44,42 | 44,42 | 747 |
26 abr 2024 | 44,79 | 44,91 | 44,71 | 44,76 | 44,76 | 45 |
25 abr 2024 | 45,20 | 45,57 | 44,73 | 44,74 | 44,74 | 500 |
24 abr 2024 | 44,96 | 45,18 | 44,94 | 45,01 | 45,01 | 21 |
23 abr 2024 | 45,07 | 45,18 | 45,07 | 45,18 | 45,18 | 61 |
22 abr 2024 | 45,36 | 45,58 | 45,09 | 45,09 | 45,09 | 264 |
19 abr 2024 | 44,92 | 45,31 | 44,92 | 45,31 | 45,31 | 294 |
18 abr 2024 | 44,81 | 45,17 | 44,81 | 45,15 | 45,15 | 283 |
17 abr 2024 | 45,06 | 45,07 | 44,84 | 44,92 | 44,92 | 486 |
16 abr 2024 | 45,53 | 45,53 | 45,11 | 45,15 | 45,15 | 270 |
15 abr 2024 | 45,53 | 46,64 | 45,42 | 45,42 | 45,42 | 559 |
12 abr 2024 | 46,13 | 46,32 | 45,83 | 45,83 | 45,83 | 2008 |
11 abr 2024 | 45,72 | 45,89 | 45,63 | 45,89 | 45,89 | 322 |
10 abr 2024 | 45,99 | 46,22 | 45,49 | 45,71 | 45,71 | 4671 |
09 abr 2024 | 44,42 | 46,08 | 44,42 | 45,92 | 45,92 | 3093 |
08 abr 2024 | 44,67 | 44,80 | 44,52 | 44,54 | 44,54 | 437 |
05 abr 2024 | 44,16 | 44,61 | 44,16 | 44,61 | 44,61 | 120 |
04 abr 2024 | 45,07 | 45,07 | 44,51 | 44,51 | 44,51 | 150 |
03 abr 2024 | 45,37 | 45,50 | 45,36 | 45,36 | 45,36 | 150 |
03 abr 2024 | 0.4 Dividendo | |||||
02 abr 2024 | 46,49 | 46,68 | 45,91 | 45,91 | 45,51 | 1589 |
28 mar 2024 | 45,84 | 46,21 | 45,84 | 46,20 | 45,80 | 145 |
27 mar 2024 | 45,65 | 45,94 | 45,65 | 45,66 | 45,26 | 723 |
26 mar 2024 | 45,78 | 45,90 | 45,65 | 45,68 | 45,28 | 1936 |
25 mar 2024 | 45,90 | 45,96 | 45,54 | 45,83 | 45,43 | 1807 |
22 mar 2024 | 45,99 | 46,13 | 45,99 | 46,05 | 45,65 | 635 |
21 mar 2024 | 45,55 | 46,00 | 45,49 | 46,00 | 45,60 | 751 |
20 mar 2024 | 45,24 | 45,41 | 45,04 | 45,04 | 44,65 | 1635 |
19 mar 2024 | 45,26 | 45,58 | 45,26 | 45,28 | 44,89 | 1410 |
18 mar 2024 | 45,01 | 45,60 | 45,01 | 45,28 | 44,89 | 452 |
15 mar 2024 | 45,83 | 45,83 | 45,10 | 45,10 | 44,70 | 70 |
14 mar 2024 | 45,83 | 46,10 | 45,76 | 45,76 | 45,37 | 1085 |
13 mar 2024 | 45,67 | 45,85 | 45,63 | 45,74 | 45,34 | 137 |
12 mar 2024 | 46,02 | 46,26 | 45,71 | 45,80 | 45,40 | 329 |
11 mar 2024 | 45,21 | 45,76 | 45,21 | 45,76 | 45,36 | 1038 |
08 mar 2024 | 44,54 | 45,42 | 44,50 | 45,42 | 45,02 | 1652 |
07 mar 2024 | 44,92 | 45,00 | 44,63 | 44,63 | 44,24 | 179 |
06 mar 2024 | 44,97 | 45,24 | 44,82 | 45,08 | 44,69 | 1280 |
05 mar 2024 | 45,06 | 45,26 | 44,88 | 44,97 | 44,58 | 1400 |
04 mar 2024 | 44,65 | 45,38 | 44,46 | 45,26 | 44,86 | 2387 |
01 mar 2024 | 44,65 | 44,81 | 44,31 | 44,66 | 44,27 | 1607 |
29 feb 2024 | 44,19 | 44,76 | 44,19 | 44,74 | 44,36 | 1298 |
28 feb 2024 | 44,80 | 44,80 | 44,54 | 44,60 | 44,22 | 2155 |
27 feb 2024 | 44,51 | 44,67 | 44,35 | 44,35 | 43,96 | 2264 |
26 feb 2024 | 45,19 | 45,19 | 44,79 | 44,89 | 44,50 | 877 |
23 feb 2024 | 44,83 | 45,26 | 44,83 | 45,22 | 44,83 | 721 |
22 feb 2024 | 44,52 | 44,88 | 44,52 | 44,88 | 44,48 | 1320 |
21 feb 2024 | 44,65 | 44,78 | 44,65 | 44,78 | 44,38 | 70 |
20 feb 2024 | 44,56 | 44,81 | 44,56 | 44,57 | 44,18 | 230 |
19 feb 2024 | 44,83 | 44,88 | 44,60 | 44,72 | 44,33 | 3407 |
16 feb 2024 | 45,46 | 45,58 | 44,93 | 44,93 | 44,54 | 673 |
15 feb 2024 | 44,43 | 46,03 | 44,10 | 45,51 | 45,11 | 10.399 |
14 feb 2024 | 46,26 | 46,67 | 46,26 | 46,63 | 46,23 | 667 |
13 feb 2024 | 46,53 | 46,53 | 45,93 | 45,93 | 45,53 | 544 |
12 feb 2024 | 46,31 | 46,59 | 46,22 | 46,42 | 46,02 | 2880 |
09 feb 2024 | 46,22 | 46,50 | 46,13 | 46,46 | 46,06 | 369 |
08 feb 2024 | 46,08 | 46,40 | 46,08 | 46,15 | 45,75 | 2200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |