Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 40,52 | 40,57 | 40,17 | 40,43 | 40,43 | 99.300 |
01 jul 2024 | 41,14 | 41,17 | 40,08 | 40,49 | 40,49 | 160.300 |
28 jun 2024 | 41,30 | 41,49 | 40,67 | 41,17 | 41,17 | 457.000 |
27 jun 2024 | 41,10 | 41,36 | 40,87 | 41,00 | 41,00 | 133.800 |
26 jun 2024 | 40,75 | 41,26 | 40,54 | 41,08 | 41,08 | 189.800 |
25 jun 2024 | 41,03 | 41,25 | 40,41 | 41,01 | 41,01 | 158.600 |
24 jun 2024 | 41,26 | 41,93 | 40,82 | 40,87 | 40,87 | 165.400 |
21 jun 2024 | 41,35 | 41,62 | 40,67 | 41,41 | 41,41 | 415.500 |
20 jun 2024 | 40,00 | 41,35 | 39,82 | 41,34 | 41,34 | 225.600 |
18 jun 2024 | 40,25 | 40,69 | 39,71 | 39,89 | 39,89 | 309.200 |
17 jun 2024 | 40,51 | 40,59 | 39,56 | 40,11 | 40,11 | 206.200 |
14 jun 2024 | 40,17 | 40,63 | 39,69 | 40,48 | 40,48 | 198.500 |
14 jun 2024 | 0.3 Dividendo | |||||
13 jun 2024 | 40,82 | 40,82 | 40,09 | 40,70 | 40,40 | 202.200 |
12 jun 2024 | 41,45 | 41,48 | 40,58 | 40,97 | 40,67 | 299.600 |
11 jun 2024 | 39,98 | 40,69 | 39,79 | 40,62 | 40,32 | 319.100 |
10 jun 2024 | 40,32 | 40,34 | 39,63 | 40,06 | 39,76 | 231.900 |
07 jun 2024 | 40,44 | 40,98 | 40,25 | 40,80 | 40,50 | 424.100 |
06 jun 2024 | 40,89 | 41,12 | 40,53 | 40,82 | 40,52 | 242.300 |
05 jun 2024 | 41,40 | 41,82 | 40,95 | 41,01 | 40,71 | 265.800 |
04 jun 2024 | 42,05 | 42,51 | 41,11 | 41,22 | 40,92 | 392.000 |
03 jun 2024 | 43,50 | 43,50 | 42,20 | 42,31 | 42,00 | 318.300 |
31 may 2024 | 43,00 | 43,18 | 42,45 | 43,15 | 42,83 | 439.500 |
30 may 2024 | 43,19 | 43,90 | 42,24 | 42,86 | 42,54 | 1.855.200 |
29 may 2024 | 42,17 | 42,98 | 42,17 | 42,70 | 42,39 | 747.600 |
28 may 2024 | 42,55 | 42,84 | 42,08 | 42,69 | 42,38 | 372.300 |
24 may 2024 | 42,43 | 42,43 | 41,65 | 42,22 | 41,91 | 235.900 |
23 may 2024 | 42,21 | 42,51 | 41,72 | 42,08 | 41,77 | 243.300 |
22 may 2024 | 42,22 | 42,64 | 41,80 | 42,21 | 41,90 | 297.000 |
21 may 2024 | 42,73 | 42,92 | 41,73 | 42,07 | 41,76 | 326.000 |
20 may 2024 | 42,92 | 42,99 | 42,52 | 42,77 | 42,45 | 185.300 |
17 may 2024 | 43,38 | 43,64 | 42,48 | 42,78 | 42,46 | 374.900 |
16 may 2024 | 43,76 | 43,76 | 42,41 | 43,22 | 42,90 | 319.800 |
15 may 2024 | 43,40 | 44,09 | 43,21 | 43,56 | 43,24 | 379.000 |
14 may 2024 | 43,58 | 43,71 | 42,57 | 43,20 | 42,88 | 246.000 |
13 may 2024 | 42,46 | 43,59 | 42,16 | 43,25 | 42,93 | 413.200 |
10 may 2024 | 43,35 | 43,35 | 41,51 | 42,03 | 41,72 | 405.600 |
09 may 2024 | 41,57 | 43,60 | 41,27 | 43,55 | 43,23 | 531.400 |
08 may 2024 | 41,75 | 43,05 | 41,54 | 41,57 | 41,26 | 409.500 |
07 may 2024 | 42,78 | 43,03 | 41,57 | 41,93 | 41,62 | 427.800 |
06 may 2024 | 41,65 | 42,95 | 41,48 | 42,91 | 42,59 | 348.600 |
03 may 2024 | 42,47 | 43,29 | 41,62 | 41,70 | 41,39 | 451.900 |
02 may 2024 | 44,59 | 45,00 | 41,52 | 42,04 | 41,73 | 1.183.600 |
01 may 2024 | 47,36 | 47,56 | 45,78 | 45,82 | 45,48 | 360.200 |
30 abr 2024 | 48,14 | 48,23 | 47,16 | 47,24 | 46,89 | 255.500 |
29 abr 2024 | 47,84 | 48,60 | 47,62 | 48,34 | 47,98 | 280.800 |
26 abr 2024 | 48,20 | 48,58 | 47,98 | 48,06 | 47,71 | 132.900 |
25 abr 2024 | 49,39 | 49,39 | 48,05 | 48,19 | 47,83 | 225.300 |
24 abr 2024 | 49,25 | 49,95 | 49,02 | 49,83 | 49,46 | 178.200 |
23 abr 2024 | 49,08 | 50,26 | 48,77 | 49,55 | 49,18 | 216.400 |
22 abr 2024 | 48,93 | 49,40 | 48,23 | 49,23 | 48,87 | 217.500 |
19 abr 2024 | 48,23 | 48,99 | 48,15 | 48,90 | 48,54 | 187.700 |
18 abr 2024 | 48,10 | 48,78 | 47,97 | 48,40 | 48,04 | 181.400 |
17 abr 2024 | 48,14 | 48,36 | 47,65 | 48,00 | 47,65 | 176.700 |
16 abr 2024 | 47,11 | 47,83 | 46,68 | 47,77 | 47,42 | 215.400 |
15 abr 2024 | 48,12 | 48,16 | 47,22 | 47,54 | 47,19 | 191.700 |
12 abr 2024 | 48,20 | 48,62 | 48,04 | 48,17 | 47,81 | 119.400 |
11 abr 2024 | 48,73 | 49,32 | 48,35 | 48,47 | 48,11 | 120.100 |
10 abr 2024 | 48,99 | 49,31 | 48,28 | 48,64 | 48,28 | 166.100 |
09 abr 2024 | 49,40 | 50,18 | 49,40 | 50,00 | 49,63 | 138.000 |
08 abr 2024 | 48,72 | 49,52 | 48,72 | 49,42 | 49,06 | 117.300 |
05 abr 2024 | 49,12 | 49,39 | 48,66 | 48,67 | 48,31 | 128.700 |
04 abr 2024 | 49,91 | 50,65 | 49,30 | 49,33 | 48,97 | 223.600 |
03 abr 2024 | 50,07 | 50,34 | 49,22 | 49,36 | 49,00 | 222.500 |
02 abr 2024 | 50,76 | 50,83 | 49,98 | 50,34 | 49,97 | 303.200 |
01 abr 2024 | 51,65 | 52,16 | 50,96 | 51,15 | 50,77 | 147.700 |
28 mar 2024 | 50,69 | 51,83 | 50,26 | 51,54 | 51,16 | 311.500 |
27 mar 2024 | 51,21 | 51,38 | 50,19 | 50,48 | 50,11 | 300.400 |
26 mar 2024 | 51,01 | 51,13 | 50,26 | 50,30 | 49,93 | 155.400 |
25 mar 2024 | 50,97 | 51,37 | 50,43 | 50,73 | 50,36 | 124.000 |
22 mar 2024 | 51,73 | 51,73 | 50,69 | 50,76 | 50,39 | 134.000 |
21 mar 2024 | 51,54 | 52,07 | 51,26 | 51,39 | 51,01 | 297.600 |
20 mar 2024 | 50,78 | 51,77 | 49,89 | 51,53 | 51,15 | 286.800 |
19 mar 2024 | 50,75 | 51,35 | 50,30 | 51,05 | 50,67 | 296.500 |
18 mar 2024 | 50,89 | 51,57 | 50,62 | 50,77 | 50,40 | 473.500 |
15 mar 2024 | 50,70 | 50,99 | 50,22 | 50,94 | 50,56 | 777.200 |
14 mar 2024 | 51,74 | 52,32 | 50,63 | 50,91 | 50,53 | 244.000 |
14 mar 2024 | 0.3 Dividendo | |||||
13 mar 2024 | 53,12 | 53,52 | 51,98 | 52,27 | 51,59 | 197.500 |
12 mar 2024 | 53,69 | 53,81 | 53,04 | 53,25 | 52,55 | 232.200 |
11 mar 2024 | 52,97 | 53,97 | 52,82 | 53,96 | 53,25 | 210.800 |
08 mar 2024 | 53,72 | 53,94 | 53,00 | 53,08 | 52,39 | 156.100 |
07 mar 2024 | 53,41 | 54,05 | 53,16 | 53,27 | 52,57 | 162.800 |
06 mar 2024 | 53,40 | 54,46 | 53,04 | 53,26 | 52,56 | 189.800 |
05 mar 2024 | 53,74 | 54,04 | 53,05 | 53,33 | 52,63 | 189.000 |
04 mar 2024 | 54,31 | 54,54 | 53,37 | 53,99 | 53,28 | 269.100 |
01 mar 2024 | 54,55 | 54,96 | 54,09 | 54,52 | 53,81 | 227.600 |
29 feb 2024 | 55,31 | 55,40 | 54,26 | 54,56 | 53,85 | 215.100 |
28 feb 2024 | 54,61 | 55,64 | 54,34 | 54,57 | 53,86 | 360.400 |
27 feb 2024 | 53,85 | 55,04 | 53,64 | 54,79 | 54,07 | 347.900 |
26 feb 2024 | 53,59 | 54,32 | 53,10 | 53,31 | 52,61 | 157.900 |
23 feb 2024 | 52,35 | 54,21 | 52,35 | 53,93 | 53,23 | 216.200 |
22 feb 2024 | 52,79 | 53,31 | 52,23 | 52,36 | 51,68 | 225.100 |
21 feb 2024 | 52,16 | 53,11 | 51,86 | 53,06 | 52,37 | 177.700 |
20 feb 2024 | 52,47 | 52,74 | 51,95 | 52,08 | 51,40 | 171.700 |
16 feb 2024 | 53,49 | 53,59 | 52,93 | 53,09 | 52,40 | 167.500 |
15 feb 2024 | 53,29 | 53,96 | 52,85 | 53,63 | 52,93 | 282.000 |
14 feb 2024 | 53,07 | 53,97 | 52,05 | 52,92 | 52,23 | 236.500 |
13 feb 2024 | 53,14 | 53,91 | 52,13 | 52,50 | 51,81 | 345.300 |
12 feb 2024 | 53,99 | 55,47 | 53,99 | 54,69 | 53,98 | 324.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |