Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 47,01 | 47,02 | 46,99 | 47,02 | 47,02 | 301.000 |
26 jun 2024 | 46,99 | 47,00 | 46,97 | 46,98 | 46,98 | 456.000 |
25 jun 2024 | 47,02 | 47,04 | 47,00 | 47,03 | 47,03 | 525.200 |
24 jun 2024 | 47,04 | 47,05 | 47,00 | 47,03 | 47,03 | 418.700 |
21 jun 2024 | 46,99 | 47,15 | 46,99 | 47,03 | 47,03 | 325.700 |
20 jun 2024 | 46,98 | 47,02 | 46,98 | 47,01 | 47,01 | 359.200 |
18 jun 2024 | 46,99 | 47,05 | 46,99 | 47,02 | 47,02 | 481.500 |
18 jun 2024 | 0.143 Dividendo | |||||
17 jun 2024 | 47,11 | 47,13 | 47,10 | 47,12 | 46,98 | 293.700 |
14 jun 2024 | 47,13 | 47,17 | 47,12 | 47,15 | 47,01 | 385.200 |
13 jun 2024 | 47,13 | 47,16 | 47,11 | 47,15 | 47,00 | 191.400 |
12 jun 2024 | 47,08 | 47,18 | 47,08 | 47,08 | 46,94 | 490.100 |
11 jun 2024 | 46,99 | 47,03 | 46,97 | 47,02 | 46,88 | 296.000 |
10 jun 2024 | 46,97 | 47,00 | 46,97 | 46,99 | 46,85 | 206.300 |
07 jun 2024 | 46,95 | 47,00 | 46,95 | 46,97 | 46,83 | 214.900 |
06 jun 2024 | 47,04 | 47,09 | 47,03 | 47,06 | 46,92 | 451.100 |
05 jun 2024 | 47,08 | 47,08 | 47,01 | 47,07 | 46,93 | 460.700 |
04 jun 2024 | 47,00 | 47,04 | 47,00 | 47,03 | 46,88 | 281.800 |
03 jun 2024 | 46,95 | 47,00 | 46,94 | 46,99 | 46,85 | 233.500 |
31 may 2024 | 46,89 | 46,93 | 46,87 | 46,93 | 46,79 | 347.100 |
30 may 2024 | 46,85 | 46,86 | 46,83 | 46,85 | 46,71 | 279.300 |
29 may 2024 | 46,85 | 46,85 | 46,80 | 46,81 | 46,67 | 242.200 |
28 may 2024 | 46,90 | 46,90 | 46,83 | 46,84 | 46,70 | 276.600 |
24 may 2024 | 46,87 | 46,88 | 46,83 | 46,88 | 46,73 | 264.900 |
23 may 2024 | 46,92 | 47,12 | 46,82 | 46,84 | 46,70 | 395.400 |
22 may 2024 | 46,85 | 47,00 | 46,85 | 46,87 | 46,73 | 489.800 |
21 may 2024 | 46,87 | 46,91 | 46,87 | 46,89 | 46,75 | 377.400 |
21 may 2024 | 0.211 Dividendo | |||||
20 may 2024 | 47,11 | 47,12 | 47,07 | 47,08 | 46,73 | 276.100 |
17 may 2024 | 47,05 | 47,10 | 47,05 | 47,09 | 46,74 | 238.200 |
16 may 2024 | 47,10 | 47,14 | 47,07 | 47,07 | 46,72 | 293.400 |
15 may 2024 | 47,13 | 47,13 | 47,07 | 47,12 | 46,76 | 244.700 |
14 may 2024 | 47,04 | 47,04 | 47,00 | 47,02 | 46,67 | 208.200 |
13 may 2024 | 47,01 | 47,02 | 46,99 | 46,99 | 46,64 | 238.800 |
10 may 2024 | 47,00 | 47,00 | 46,96 | 46,97 | 46,62 | 175.100 |
09 may 2024 | 46,97 | 47,02 | 46,97 | 47,00 | 46,65 | 243.900 |
08 may 2024 | 47,00 | 47,03 | 46,97 | 46,99 | 46,64 | 232.300 |
07 may 2024 | 46,99 | 47,03 | 46,99 | 47,00 | 46,65 | 1.040.100 |
06 may 2024 | 46,96 | 46,98 | 46,96 | 46,97 | 46,62 | 207.000 |
03 may 2024 | 46,96 | 46,97 | 46,92 | 46,97 | 46,62 | 340.600 |
02 may 2024 | 46,81 | 46,89 | 46,81 | 46,87 | 46,52 | 206.400 |
01 may 2024 | 46,79 | 46,85 | 46,75 | 46,80 | 46,45 | 202.900 |
30 abr 2024 | 46,79 | 46,79 | 46,74 | 46,75 | 46,40 | 211.600 |
29 abr 2024 | 46,78 | 46,79 | 46,75 | 46,77 | 46,42 | 243.100 |
26 abr 2024 | 46,68 | 46,76 | 46,68 | 46,75 | 46,40 | 276.800 |
25 abr 2024 | 46,70 | 46,74 | 46,68 | 46,72 | 46,37 | 274.700 |
24 abr 2024 | 46,80 | 46,80 | 46,72 | 46,74 | 46,39 | 322.400 |
23 abr 2024 | 46,74 | 46,81 | 46,72 | 46,76 | 46,41 | 262.500 |
22 abr 2024 | 46,69 | 46,75 | 46,69 | 46,75 | 46,40 | 203.200 |
19 abr 2024 | 46,74 | 46,74 | 46,68 | 46,71 | 46,36 | 1.537.200 |
18 abr 2024 | 46,72 | 46,73 | 46,66 | 46,67 | 46,32 | 910.900 |
17 abr 2024 | 46,73 | 46,74 | 46,67 | 46,71 | 46,36 | 252.700 |
16 abr 2024 | 46,67 | 46,67 | 46,61 | 46,64 | 46,29 | 313.000 |
16 abr 2024 | 0.176 Dividendo | |||||
15 abr 2024 | 46,89 | 46,89 | 46,82 | 46,85 | 46,32 | 236.900 |
12 abr 2024 | 46,94 | 46,94 | 46,89 | 46,92 | 46,40 | 278.800 |
11 abr 2024 | 46,92 | 46,92 | 46,83 | 46,89 | 46,36 | 352.000 |
10 abr 2024 | 46,97 | 46,97 | 46,85 | 46,88 | 46,35 | 483.500 |
09 abr 2024 | 47,02 | 47,04 | 47,00 | 47,03 | 46,50 | 221.400 |
08 abr 2024 | 46,98 | 46,99 | 46,96 | 46,97 | 46,44 | 203.800 |
05 abr 2024 | 47,00 | 47,01 | 46,98 | 46,99 | 46,46 | 334.100 |
04 abr 2024 | 47,01 | 47,03 | 46,99 | 47,02 | 46,49 | 242.200 |
03 abr 2024 | 47,00 | 47,01 | 46,96 | 47,01 | 46,48 | 253.200 |
02 abr 2024 | 46,99 | 47,00 | 46,95 | 46,99 | 46,46 | 454.100 |
01 abr 2024 | 47,04 | 47,04 | 46,97 | 46,99 | 46,46 | 311.000 |
28 mar 2024 | 47,06 | 47,06 | 47,01 | 47,04 | 46,51 | 583.900 |
27 mar 2024 | 47,04 | 47,05 | 47,00 | 47,05 | 46,52 | 220.900 |
26 mar 2024 | 46,96 | 47,02 | 46,96 | 46,99 | 46,46 | 272.000 |
25 mar 2024 | 47,00 | 47,01 | 46,98 | 47,00 | 46,47 | 299.700 |
22 mar 2024 | 47,01 | 47,04 | 46,98 | 47,03 | 46,50 | 421.900 |
21 mar 2024 | 47,00 | 47,00 | 46,96 | 46,97 | 46,44 | 222.600 |
20 mar 2024 | 46,92 | 46,98 | 46,88 | 46,96 | 46,43 | 1.094.600 |
19 mar 2024 | 46,92 | 46,93 | 46,89 | 46,89 | 46,36 | 217.500 |
19 mar 2024 | 0.169 Dividendo | |||||
18 mar 2024 | 47,05 | 47,08 | 47,03 | 47,08 | 46,38 | 198.400 |
15 mar 2024 | 47,09 | 47,09 | 47,02 | 47,08 | 46,38 | 348.000 |
14 mar 2024 | 47,10 | 47,18 | 47,05 | 47,18 | 46,48 | 293.200 |
13 mar 2024 | 47,11 | 47,13 | 47,08 | 47,12 | 46,42 | 369.100 |
12 mar 2024 | 47,12 | 47,17 | 47,10 | 47,11 | 46,41 | 266.800 |
11 mar 2024 | 47,13 | 47,17 | 47,13 | 47,13 | 46,43 | 209.000 |
08 mar 2024 | 47,13 | 47,19 | 47,12 | 47,19 | 46,49 | 312.200 |
07 mar 2024 | 47,10 | 47,13 | 47,07 | 47,10 | 46,40 | 222.500 |
06 mar 2024 | 47,09 | 47,10 | 47,05 | 47,05 | 46,35 | 205.800 |
05 mar 2024 | 47,00 | 47,08 | 47,00 | 47,05 | 46,35 | 322.600 |
04 mar 2024 | 47,00 | 47,02 | 46,98 | 47,02 | 46,33 | 246.500 |
01 mar 2024 | 46,98 | 47,04 | 46,94 | 47,03 | 46,33 | 259.200 |
29 feb 2024 | 46,90 | 46,98 | 46,90 | 46,97 | 46,28 | 241.800 |
28 feb 2024 | 46,87 | 46,96 | 46,87 | 46,92 | 46,23 | 374.600 |
27 feb 2024 | 46,92 | 46,95 | 46,89 | 46,93 | 46,24 | 293.000 |
26 feb 2024 | 46,93 | 46,93 | 46,88 | 46,93 | 46,24 | 313.900 |
23 feb 2024 | 46,85 | 46,95 | 46,85 | 46,93 | 46,24 | 253.800 |
22 feb 2024 | 46,96 | 46,96 | 46,87 | 46,90 | 46,21 | 693.700 |
21 feb 2024 | 46,94 | 46,95 | 46,88 | 46,95 | 46,26 | 343.900 |
21 feb 2024 | 0.108 Dividendo | |||||
20 feb 2024 | 47,04 | 47,04 | 46,95 | 47,03 | 46,23 | 197.700 |
16 feb 2024 | 46,91 | 47,01 | 46,91 | 47,00 | 46,20 | 213.000 |
15 feb 2024 | 47,03 | 47,06 | 46,99 | 47,02 | 46,22 | 318.800 |
14 feb 2024 | 46,96 | 47,05 | 46,94 | 47,05 | 46,25 | 389.700 |
13 feb 2024 | 46,95 | 46,98 | 46,92 | 46,94 | 46,14 | 241.800 |
12 feb 2024 | 47,03 | 47,08 | 47,01 | 47,08 | 46,28 | 162.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |