Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 44,78 | 45,18 | 44,76 | 45,15 | 45,15 | 94.587 |
25 jun 2024 | 45,90 | 45,91 | 44,84 | 45,13 | 45,13 | 1.063.100 |
24 jun 2024 | 45,20 | 46,27 | 44,96 | 45,81 | 45,81 | 1.177.900 |
21 jun 2024 | 45,34 | 45,50 | 44,91 | 45,28 | 45,28 | 2.502.200 |
20 jun 2024 | 44,88 | 45,34 | 44,51 | 45,25 | 45,25 | 1.259.400 |
18 jun 2024 | 44,18 | 45,05 | 43,95 | 45,02 | 45,02 | 1.266.200 |
17 jun 2024 | 43,89 | 44,42 | 43,63 | 44,07 | 44,07 | 1.071.000 |
14 jun 2024 | 44,48 | 44,98 | 44,01 | 44,23 | 44,23 | 981.100 |
13 jun 2024 | 43,81 | 44,79 | 43,60 | 44,52 | 44,52 | 1.126.400 |
12 jun 2024 | 44,00 | 44,90 | 43,53 | 43,60 | 43,60 | 1.316.800 |
11 jun 2024 | 42,32 | 43,16 | 41,96 | 43,02 | 43,02 | 1.341.000 |
10 jun 2024 | 42,21 | 42,62 | 41,63 | 42,54 | 42,54 | 1.433.600 |
07 jun 2024 | 42,60 | 42,88 | 42,18 | 42,50 | 42,50 | 733.600 |
06 jun 2024 | 42,73 | 43,29 | 42,49 | 43,20 | 43,20 | 902.900 |
05 jun 2024 | 43,05 | 43,16 | 42,57 | 42,94 | 42,94 | 661.500 |
04 jun 2024 | 42,16 | 43,46 | 42,10 | 42,93 | 42,93 | 1.092.800 |
03 jun 2024 | 42,40 | 42,42 | 41,78 | 42,16 | 42,16 | 1.642.400 |
31 may 2024 | 41,77 | 42,47 | 41,47 | 42,31 | 42,31 | 1.496.900 |
30 may 2024 | 40,40 | 41,34 | 40,37 | 41,31 | 41,31 | 976.100 |
29 may 2024 | 40,15 | 40,63 | 39,80 | 40,10 | 40,10 | 2.072.000 |
28 may 2024 | 42,47 | 42,47 | 41,48 | 41,53 | 41,53 | 1.022.800 |
24 may 2024 | 42,28 | 42,43 | 42,04 | 42,10 | 42,10 | 984.100 |
23 may 2024 | 43,06 | 43,06 | 42,04 | 42,04 | 42,04 | 1.073.200 |
22 may 2024 | 43,41 | 43,79 | 43,01 | 43,17 | 43,17 | 1.009.600 |
21 may 2024 | 43,74 | 43,95 | 43,19 | 43,41 | 43,41 | 1.005.900 |
20 may 2024 | 44,18 | 44,49 | 43,62 | 43,90 | 43,90 | 865.100 |
17 may 2024 | 44,14 | 44,48 | 43,91 | 44,36 | 44,36 | 1.513.000 |
16 may 2024 | 43,26 | 44,01 | 43,01 | 43,85 | 43,85 | 1.745.100 |
15 may 2024 | 43,32 | 43,32 | 42,74 | 43,06 | 43,06 | 2.177.300 |
14 may 2024 | 42,67 | 43,13 | 42,45 | 42,55 | 42,55 | 1.337.300 |
13 may 2024 | 42,90 | 43,10 | 42,30 | 42,37 | 42,37 | 833.700 |
10 may 2024 | 42,51 | 42,79 | 42,18 | 42,69 | 42,69 | 735.300 |
09 may 2024 | 41,90 | 42,48 | 41,55 | 42,46 | 42,46 | 830.300 |
08 may 2024 | 42,00 | 42,11 | 41,23 | 41,64 | 41,64 | 1.382.700 |
07 may 2024 | 42,24 | 42,44 | 42,04 | 42,27 | 42,27 | 1.882.100 |
06 may 2024 | 42,10 | 42,10 | 41,45 | 41,85 | 41,85 | 1.344.100 |
03 may 2024 | 42,16 | 42,35 | 41,54 | 41,75 | 41,75 | 2.051.100 |
02 may 2024 | 41,15 | 41,62 | 40,91 | 41,45 | 41,45 | 1.822.000 |
01 may 2024 | 40,58 | 41,70 | 40,42 | 40,80 | 40,80 | 1.535.600 |
30 abr 2024 | 40,78 | 41,21 | 40,41 | 40,44 | 40,44 | 1.426.200 |
29 abr 2024 | 41,03 | 41,58 | 41,01 | 41,24 | 41,24 | 1.395.000 |
26 abr 2024 | 41,70 | 42,05 | 40,63 | 40,76 | 40,76 | 1.165.300 |
25 abr 2024 | 41,59 | 41,89 | 41,32 | 41,38 | 41,38 | 1.243.100 |
24 abr 2024 | 41,49 | 42,26 | 41,09 | 42,12 | 42,12 | 1.680.800 |
23 abr 2024 | 42,13 | 42,67 | 41,77 | 41,80 | 41,80 | 1.739.200 |
22 abr 2024 | 42,27 | 42,36 | 41,78 | 42,16 | 42,16 | 1.162.500 |
19 abr 2024 | 42,05 | 42,26 | 41,84 | 42,05 | 42,05 | 869.000 |
18 abr 2024 | 42,45 | 42,50 | 41,55 | 41,86 | 41,86 | 1.625.300 |
17 abr 2024 | 42,37 | 42,68 | 42,06 | 42,21 | 42,21 | 899.400 |
16 abr 2024 | 42,49 | 42,52 | 41,82 | 42,21 | 42,21 | 1.095.300 |
15 abr 2024 | 44,06 | 44,11 | 42,33 | 42,64 | 42,64 | 1.762.100 |
12 abr 2024 | 43,96 | 43,96 | 43,46 | 43,82 | 43,82 | 940.900 |
11 abr 2024 | 44,17 | 44,51 | 43,39 | 44,14 | 44,14 | 1.046.800 |
10 abr 2024 | 45,31 | 45,36 | 43,56 | 43,94 | 43,94 | 1.449.400 |
09 abr 2024 | 45,95 | 46,59 | 45,76 | 46,57 | 46,57 | 1.507.400 |
08 abr 2024 | 45,43 | 45,74 | 45,24 | 45,73 | 45,73 | 1.000.900 |
05 abr 2024 | 44,73 | 45,20 | 44,41 | 45,14 | 45,14 | 899.200 |
04 abr 2024 | 44,74 | 45,62 | 44,50 | 44,74 | 44,74 | 1.186.000 |
03 abr 2024 | 44,48 | 44,91 | 44,24 | 44,40 | 44,40 | 1.699.900 |
02 abr 2024 | 44,52 | 44,69 | 44,12 | 44,55 | 44,55 | 1.322.200 |
01 abr 2024 | 45,48 | 45,50 | 44,77 | 45,03 | 45,03 | 1.209.500 |
28 mar 2024 | 45,09 | 45,45 | 44,27 | 45,22 | 45,22 | 1.660.700 |
28 mar 2024 | 0.51 Dividendo | |||||
27 mar 2024 | 43,69 | 45,40 | 43,69 | 45,40 | 44,89 | 1.371.900 |
26 mar 2024 | 43,14 | 43,65 | 43,05 | 43,32 | 42,83 | 1.160.700 |
25 mar 2024 | 43,87 | 44,14 | 43,06 | 43,07 | 42,59 | 913.300 |
22 mar 2024 | 43,98 | 44,13 | 43,53 | 43,83 | 43,34 | 1.225.100 |
21 mar 2024 | 43,66 | 44,11 | 43,56 | 43,92 | 43,43 | 1.225.000 |
20 mar 2024 | 42,60 | 43,58 | 42,54 | 43,42 | 42,93 | 803.500 |
19 mar 2024 | 42,65 | 43,15 | 42,54 | 42,72 | 42,24 | 1.206.100 |
18 mar 2024 | 42,75 | 43,09 | 42,68 | 42,77 | 42,29 | 1.431.800 |
15 mar 2024 | 43,23 | 43,76 | 42,75 | 42,78 | 42,30 | 3.289.200 |
14 mar 2024 | 45,26 | 45,35 | 43,40 | 43,65 | 43,16 | 1.525.700 |
13 mar 2024 | 45,53 | 45,75 | 45,24 | 45,39 | 44,88 | 1.238.400 |
12 mar 2024 | 45,44 | 45,74 | 45,06 | 45,51 | 45,00 | 956.100 |
11 mar 2024 | 45,72 | 46,11 | 45,44 | 45,58 | 45,07 | 1.305.400 |
08 mar 2024 | 44,90 | 45,74 | 44,80 | 45,51 | 45,00 | 1.563.400 |
07 mar 2024 | 44,23 | 44,63 | 43,87 | 44,58 | 44,08 | 1.542.000 |
06 mar 2024 | 44,21 | 44,28 | 43,82 | 44,11 | 43,61 | 1.168.800 |
05 mar 2024 | 44,45 | 44,70 | 43,53 | 43,75 | 43,26 | 1.326.800 |
04 mar 2024 | 43,84 | 44,69 | 43,29 | 44,59 | 44,09 | 1.320.300 |
01 mar 2024 | 43,07 | 44,02 | 42,30 | 43,60 | 43,11 | 1.763.700 |
29 feb 2024 | 43,33 | 43,79 | 42,85 | 43,61 | 43,12 | 2.125.000 |
28 feb 2024 | 42,18 | 43,43 | 42,18 | 42,85 | 42,37 | 2.960.800 |
27 feb 2024 | 42,94 | 43,26 | 42,88 | 43,05 | 42,57 | 963.500 |
26 feb 2024 | 43,30 | 43,54 | 42,57 | 42,72 | 42,24 | 1.285.600 |
23 feb 2024 | 43,84 | 43,96 | 43,34 | 43,41 | 42,92 | 696.100 |
22 feb 2024 | 43,71 | 43,98 | 43,50 | 43,89 | 43,40 | 1.050.900 |
21 feb 2024 | 44,08 | 44,51 | 43,30 | 43,69 | 43,20 | 2.264.900 |
20 feb 2024 | 43,19 | 43,45 | 42,95 | 43,33 | 42,84 | 2.237.600 |
16 feb 2024 | 43,39 | 43,99 | 43,13 | 43,44 | 42,95 | 2.355.300 |
15 feb 2024 | 43,93 | 44,37 | 43,86 | 43,96 | 43,47 | 1.889.000 |
14 feb 2024 | 43,00 | 43,75 | 42,67 | 43,41 | 42,92 | 1.652.700 |
13 feb 2024 | 42,63 | 43,08 | 42,14 | 42,92 | 42,44 | 1.705.600 |
12 feb 2024 | 44,02 | 44,35 | 43,60 | 43,67 | 43,18 | 1.479.500 |
09 feb 2024 | 44,03 | 44,36 | 43,65 | 43,96 | 43,47 | 1.309.500 |
08 feb 2024 | 43,94 | 44,31 | 43,79 | 44,06 | 43,57 | 1.705.900 |
07 feb 2024 | 43,79 | 44,60 | 43,47 | 43,81 | 43,32 | 1.803.100 |
06 feb 2024 | 43,12 | 43,75 | 42,99 | 43,66 | 43,17 | 1.297.700 |
05 feb 2024 | 42,73 | 43,28 | 42,60 | 43,02 | 42,54 | 1.828.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |