Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 41,79 | 41,94 | 41,78 | 41,93 | 41,93 | 406.800 |
02 jul 2024 | 41,41 | 41,61 | 41,39 | 41,60 | 41,60 | 1.432.600 |
01 jul 2024 | 41,63 | 41,72 | 41,47 | 41,53 | 41,53 | 795.500 |
28 jun 2024 | 41,38 | 41,54 | 41,06 | 41,44 | 41,44 | 1.026.600 |
27 jun 2024 | 41,35 | 41,48 | 41,31 | 41,41 | 41,41 | 762.400 |
26 jun 2024 | 41,34 | 41,45 | 41,29 | 41,41 | 41,41 | 481.000 |
25 jun 2024 | 41,45 | 41,58 | 41,39 | 41,54 | 41,54 | 594.300 |
24 jun 2024 | 41,37 | 41,56 | 41,37 | 41,40 | 41,40 | 668.300 |
21 jun 2024 | 41,09 | 41,23 | 41,02 | 41,13 | 41,13 | 397.500 |
21 jun 2024 | 0.236 Dividendo | |||||
20 jun 2024 | 41,43 | 41,60 | 41,40 | 41,58 | 41,34 | 604.200 |
18 jun 2024 | 41,22 | 41,38 | 41,22 | 41,38 | 41,15 | 425.800 |
17 jun 2024 | 41,07 | 41,28 | 40,95 | 41,26 | 41,03 | 520.800 |
14 jun 2024 | 41,12 | 41,22 | 40,97 | 41,16 | 40,93 | 430.300 |
13 jun 2024 | 41,63 | 41,63 | 41,31 | 41,48 | 41,24 | 424.400 |
12 jun 2024 | 41,95 | 42,03 | 41,87 | 41,96 | 41,72 | 551.000 |
11 jun 2024 | 41,65 | 41,84 | 41,45 | 41,62 | 41,38 | 768.400 |
10 jun 2024 | 41,85 | 42,10 | 41,78 | 42,06 | 41,82 | 429.500 |
07 jun 2024 | 42,05 | 42,20 | 41,97 | 42,02 | 41,78 | 916.900 |
06 jun 2024 | 42,13 | 42,18 | 42,07 | 42,17 | 41,93 | 541.100 |
05 jun 2024 | 41,96 | 42,11 | 41,85 | 42,11 | 41,87 | 647.200 |
04 jun 2024 | 41,72 | 41,93 | 41,54 | 41,72 | 41,48 | 710.700 |
03 jun 2024 | 42,01 | 42,06 | 41,68 | 41,83 | 41,59 | 761.000 |
31 may 2024 | 41,75 | 41,97 | 41,61 | 41,97 | 41,73 | 459.800 |
30 may 2024 | 41,47 | 41,62 | 41,46 | 41,56 | 41,32 | 826.500 |
29 may 2024 | 41,36 | 41,41 | 41,19 | 41,32 | 41,09 | 466.300 |
28 may 2024 | 41,90 | 41,94 | 41,72 | 41,85 | 41,61 | 395.700 |
24 may 2024 | 41,77 | 41,91 | 41,74 | 41,89 | 41,65 | 581.700 |
23 may 2024 | 42,05 | 42,05 | 41,56 | 41,64 | 41,40 | 623.700 |
22 may 2024 | 41,83 | 41,88 | 41,68 | 41,81 | 41,57 | 489.300 |
21 may 2024 | 41,96 | 42,09 | 41,96 | 42,09 | 41,85 | 420.200 |
20 may 2024 | 42,15 | 42,21 | 42,11 | 42,15 | 41,91 | 352.600 |
17 may 2024 | 41,97 | 42,05 | 41,93 | 42,03 | 41,79 | 333.800 |
16 may 2024 | 42,06 | 42,08 | 41,87 | 41,87 | 41,63 | 382.400 |
15 may 2024 | 41,91 | 42,04 | 41,87 | 42,03 | 41,79 | 397.700 |
14 may 2024 | 41,73 | 41,88 | 41,71 | 41,87 | 41,63 | 513.700 |
13 may 2024 | 41,57 | 41,67 | 41,56 | 41,59 | 41,35 | 943.500 |
10 may 2024 | 41,69 | 41,71 | 41,58 | 41,62 | 41,38 | 365.200 |
09 may 2024 | 41,30 | 41,52 | 41,28 | 41,52 | 41,28 | 627.000 |
08 may 2024 | 41,17 | 41,32 | 41,16 | 41,30 | 41,07 | 641.900 |
07 may 2024 | 41,20 | 41,31 | 41,16 | 41,26 | 41,03 | 643.700 |
06 may 2024 | 40,89 | 41,07 | 40,86 | 41,05 | 40,82 | 593.900 |
03 may 2024 | 40,66 | 40,77 | 40,51 | 40,70 | 40,47 | 912.800 |
02 may 2024 | 40,52 | 40,62 | 40,33 | 40,44 | 40,21 | 826.700 |
01 may 2024 | 40,15 | 40,65 | 39,93 | 40,27 | 40,04 | 974.200 |
30 abr 2024 | 40,70 | 40,76 | 40,40 | 40,46 | 40,23 | 1.060.500 |
29 abr 2024 | 40,72 | 40,74 | 40,56 | 40,66 | 40,43 | 334.500 |
26 abr 2024 | 40,44 | 40,72 | 40,40 | 40,69 | 40,46 | 483.000 |
25 abr 2024 | 39,92 | 40,22 | 39,83 | 40,18 | 39,95 | 847.800 |
24 abr 2024 | 40,54 | 40,70 | 40,30 | 40,43 | 40,20 | 649.000 |
23 abr 2024 | 40,29 | 40,51 | 40,25 | 40,48 | 40,25 | 524.800 |
22 abr 2024 | 40,00 | 40,29 | 39,90 | 40,18 | 39,95 | 1.163.200 |
19 abr 2024 | 39,66 | 39,78 | 39,60 | 39,70 | 39,47 | 419.800 |
18 abr 2024 | 39,70 | 39,88 | 39,62 | 39,68 | 39,45 | 891.100 |
17 abr 2024 | 39,94 | 39,96 | 39,60 | 39,71 | 39,48 | 795.400 |
16 abr 2024 | 39,85 | 39,95 | 39,66 | 39,81 | 39,58 | 1.397.300 |
15 abr 2024 | 40,64 | 40,70 | 40,08 | 40,12 | 39,89 | 800.700 |
12 abr 2024 | 40,42 | 40,54 | 40,10 | 40,15 | 39,92 | 771.200 |
11 abr 2024 | 40,50 | 40,64 | 40,17 | 40,54 | 40,31 | 570.600 |
10 abr 2024 | 40,25 | 40,50 | 40,21 | 40,42 | 40,19 | 1.318.800 |
09 abr 2024 | 40,65 | 40,67 | 40,36 | 40,54 | 40,31 | 472.100 |
08 abr 2024 | 40,64 | 40,65 | 40,53 | 40,62 | 40,39 | 581.600 |
05 abr 2024 | 40,34 | 40,48 | 40,25 | 40,40 | 40,17 | 566.100 |
04 abr 2024 | 40,80 | 40,82 | 40,22 | 40,25 | 40,02 | 599.900 |
03 abr 2024 | 40,48 | 40,69 | 40,48 | 40,63 | 40,40 | 583.100 |
02 abr 2024 | 40,54 | 40,58 | 40,45 | 40,58 | 40,35 | 977.900 |
01 abr 2024 | 41,80 | 41,80 | 40,86 | 40,92 | 40,69 | 1.155.000 |
28 mar 2024 | 40,84 | 40,95 | 40,84 | 40,93 | 40,70 | 733.600 |
27 mar 2024 | 40,86 | 40,97 | 40,80 | 40,97 | 40,74 | 512.000 |
26 mar 2024 | 40,80 | 40,84 | 40,71 | 40,72 | 40,49 | 527.500 |
25 mar 2024 | 40,57 | 40,71 | 40,54 | 40,60 | 40,37 | 417.300 |
22 mar 2024 | 40,78 | 40,81 | 40,68 | 40,76 | 40,53 | 362.100 |
21 mar 2024 | 40,63 | 40,77 | 40,63 | 40,71 | 40,48 | 510.900 |
20 mar 2024 | 40,30 | 40,51 | 40,26 | 40,50 | 40,27 | 493.000 |
19 mar 2024 | 40,13 | 40,28 | 40,05 | 40,19 | 39,96 | 491.500 |
18 mar 2024 | 40,04 | 40,14 | 39,96 | 40,00 | 39,77 | 621.300 |
15 mar 2024 | 39,97 | 40,03 | 39,82 | 39,94 | 39,71 | 630.900 |
14 mar 2024 | 40,03 | 40,03 | 39,72 | 39,84 | 39,61 | 788.300 |
13 mar 2024 | 39,92 | 40,00 | 39,91 | 39,97 | 39,74 | 525.200 |
12 mar 2024 | 39,75 | 39,98 | 39,66 | 39,98 | 39,75 | 436.200 |
11 mar 2024 | 39,56 | 39,63 | 39,44 | 39,61 | 39,39 | 354.700 |
08 mar 2024 | 39,98 | 40,02 | 39,75 | 39,81 | 39,58 | 544.200 |
07 mar 2024 | 39,91 | 40,07 | 39,90 | 40,00 | 39,77 | 397.800 |
06 mar 2024 | 39,74 | 39,84 | 39,70 | 39,76 | 39,53 | 375.100 |
05 mar 2024 | 39,57 | 39,63 | 39,34 | 39,44 | 39,22 | 671.200 |
04 mar 2024 | 39,54 | 39,63 | 39,47 | 39,56 | 39,34 | 519.200 |
01 mar 2024 | 39,54 | 39,64 | 39,42 | 39,64 | 39,42 | 435.900 |
29 feb 2024 | 39,33 | 39,34 | 39,12 | 39,32 | 39,10 | 405.000 |
28 feb 2024 | 39,19 | 39,23 | 39,14 | 39,18 | 38,96 | 369.800 |
27 feb 2024 | 39,29 | 39,37 | 39,27 | 39,36 | 39,14 | 513.400 |
26 feb 2024 | 39,35 | 39,37 | 39,23 | 39,27 | 39,05 | 473.300 |
23 feb 2024 | 39,29 | 39,55 | 39,28 | 39,34 | 39,12 | 400.700 |
22 feb 2024 | 39,20 | 39,31 | 39,16 | 39,28 | 39,06 | 513.700 |
21 feb 2024 | 38,77 | 38,88 | 38,73 | 38,88 | 38,66 | 439.800 |
20 feb 2024 | 38,85 | 38,89 | 38,74 | 38,84 | 38,62 | 681.200 |
16 feb 2024 | 38,79 | 38,88 | 38,72 | 38,75 | 38,53 | 584.300 |
15 feb 2024 | 38,47 | 38,70 | 38,45 | 38,69 | 38,47 | 647.700 |
14 feb 2024 | 38,28 | 38,43 | 38,23 | 38,42 | 38,20 | 581.400 |
13 feb 2024 | 38,16 | 38,21 | 37,94 | 38,07 | 37,85 | 520.300 |
12 feb 2024 | 38,27 | 38,43 | 38,27 | 38,34 | 38,12 | 384.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |