Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 43,71 | 43,74 | 42,97 | 43,58 | 43,58 | 78.800 |
25 jun 2024 | 44,13 | 44,13 | 43,55 | 43,80 | 43,80 | 51.800 |
24 jun 2024 | 43,36 | 44,12 | 43,36 | 44,02 | 44,02 | 62.700 |
21 jun 2024 | 42,79 | 43,60 | 42,73 | 43,39 | 43,39 | 358.400 |
20 jun 2024 | 42,93 | 43,25 | 42,65 | 43,01 | 43,01 | 94.900 |
19 jun 2024 | 43,07 | 43,17 | 42,49 | 42,57 | 42,57 | 38.500 |
18 jun 2024 | 43,01 | 43,80 | 42,61 | 42,82 | 42,82 | 47.500 |
17 jun 2024 | 42,82 | 43,24 | 42,80 | 43,07 | 43,07 | 82.100 |
14 jun 2024 | 42,61 | 43,60 | 42,11 | 42,91 | 42,91 | 143.600 |
13 jun 2024 | 43,07 | 43,40 | 42,64 | 43,02 | 43,02 | 103.900 |
13 jun 2024 | 0.16 Dividendo | |||||
12 jun 2024 | 42,99 | 43,31 | 42,51 | 43,03 | 42,87 | 105.000 |
11 jun 2024 | 43,51 | 43,57 | 42,72 | 42,90 | 42,74 | 61.600 |
10 jun 2024 | 43,96 | 44,26 | 43,36 | 43,51 | 43,35 | 42.000 |
07 jun 2024 | 44,08 | 44,52 | 43,91 | 43,94 | 43,78 | 45.700 |
06 jun 2024 | 44,19 | 44,69 | 44,00 | 44,08 | 43,92 | 58.000 |
05 jun 2024 | 42,95 | 44,34 | 42,91 | 44,27 | 44,11 | 84.200 |
04 jun 2024 | 43,15 | 43,50 | 42,97 | 43,27 | 43,11 | 52.100 |
03 jun 2024 | 43,16 | 43,67 | 43,03 | 43,30 | 43,14 | 62.100 |
31 may 2024 | 42,66 | 43,28 | 42,12 | 43,23 | 43,07 | 207.700 |
30 may 2024 | 42,30 | 42,80 | 41,97 | 42,31 | 42,15 | 117.800 |
29 may 2024 | 43,29 | 43,31 | 42,35 | 42,41 | 42,25 | 69.000 |
28 may 2024 | 44,12 | 44,53 | 43,04 | 43,17 | 43,01 | 110.700 |
27 may 2024 | 43,27 | 44,35 | 43,27 | 44,22 | 44,06 | 43.900 |
24 may 2024 | 43,61 | 43,64 | 43,28 | 43,47 | 43,31 | 82.300 |
23 may 2024 | 43,89 | 44,18 | 43,49 | 43,60 | 43,44 | 45.200 |
22 may 2024 | 44,30 | 44,63 | 43,56 | 44,03 | 43,87 | 68.500 |
21 may 2024 | 44,12 | 45,02 | 43,79 | 43,87 | 43,71 | 76.900 |
17 may 2024 | 44,28 | 44,98 | 44,28 | 44,75 | 44,58 | 34.900 |
16 may 2024 | 44,04 | 44,84 | 44,04 | 44,61 | 44,44 | 101.500 |
15 may 2024 | 43,98 | 44,30 | 43,20 | 43,95 | 43,79 | 127.500 |
14 may 2024 | 44,14 | 44,43 | 43,48 | 43,68 | 43,52 | 72.100 |
13 may 2024 | 45,00 | 45,00 | 43,97 | 44,00 | 43,84 | 113.500 |
10 may 2024 | 46,20 | 46,20 | 44,18 | 45,11 | 44,94 | 324.300 |
09 may 2024 | 46,62 | 47,33 | 46,41 | 46,54 | 46,37 | 92.900 |
08 may 2024 | 46,00 | 46,67 | 45,98 | 46,65 | 46,48 | 111.800 |
07 may 2024 | 46,22 | 46,65 | 46,02 | 46,07 | 45,90 | 57.100 |
06 may 2024 | 46,00 | 46,53 | 45,90 | 46,35 | 46,18 | 124.400 |
03 may 2024 | 46,15 | 46,26 | 45,66 | 46,05 | 45,88 | 119.200 |
02 may 2024 | 46,54 | 46,54 | 45,80 | 46,01 | 45,84 | 70.100 |
01 may 2024 | 45,72 | 46,80 | 45,72 | 46,54 | 46,37 | 39.600 |
30 abr 2024 | 46,02 | 46,28 | 45,83 | 45,89 | 45,72 | 56.100 |
29 abr 2024 | 45,52 | 46,17 | 45,51 | 46,17 | 46,00 | 93.300 |
26 abr 2024 | 45,32 | 45,73 | 45,19 | 45,40 | 45,23 | 64.700 |
25 abr 2024 | 44,94 | 45,38 | 44,52 | 45,38 | 45,21 | 37.200 |
24 abr 2024 | 44,50 | 45,31 | 44,50 | 45,14 | 44,97 | 79.900 |
23 abr 2024 | 44,66 | 45,05 | 44,57 | 44,75 | 44,58 | 86.400 |
22 abr 2024 | 44,10 | 44,80 | 44,10 | 44,78 | 44,61 | 55.300 |
19 abr 2024 | 44,27 | 44,49 | 44,05 | 44,30 | 44,14 | 62.100 |
18 abr 2024 | 44,00 | 44,41 | 43,96 | 44,39 | 44,22 | 52.300 |
17 abr 2024 | 44,00 | 44,34 | 43,65 | 43,97 | 43,81 | 91.800 |
16 abr 2024 | 43,63 | 44,20 | 43,63 | 44,04 | 43,88 | 77.300 |
15 abr 2024 | 43,90 | 44,27 | 43,49 | 43,70 | 43,54 | 59.600 |
12 abr 2024 | 43,79 | 44,15 | 43,56 | 43,62 | 43,46 | 103.800 |
11 abr 2024 | 44,23 | 44,67 | 43,94 | 44,00 | 43,84 | 123.200 |
10 abr 2024 | 43,12 | 44,24 | 43,00 | 44,01 | 43,85 | 105.400 |
09 abr 2024 | 43,35 | 43,68 | 43,27 | 43,50 | 43,34 | 118.400 |
08 abr 2024 | 43,43 | 43,73 | 43,26 | 43,35 | 43,19 | 84.500 |
05 abr 2024 | 43,06 | 43,47 | 42,46 | 43,35 | 43,19 | 82.400 |
04 abr 2024 | 42,83 | 43,09 | 42,48 | 42,78 | 42,62 | 123.300 |
03 abr 2024 | 42,90 | 43,09 | 42,86 | 43,04 | 42,88 | 82.000 |
02 abr 2024 | 43,20 | 43,25 | 42,84 | 42,92 | 42,76 | 46.600 |
01 abr 2024 | 43,53 | 44,00 | 43,02 | 43,31 | 43,15 | 122.800 |
28 mar 2024 | 44,58 | 44,76 | 42,97 | 43,14 | 42,98 | 307.300 |
27 mar 2024 | 44,43 | 44,84 | 44,23 | 44,76 | 44,59 | 116.700 |
26 mar 2024 | 43,76 | 44,84 | 43,52 | 44,52 | 44,35 | 126.300 |
25 mar 2024 | 44,09 | 44,23 | 43,52 | 43,60 | 43,44 | 98.100 |
22 mar 2024 | 44,84 | 44,87 | 44,13 | 44,43 | 44,26 | 84.400 |
21 mar 2024 | 45,23 | 45,25 | 44,60 | 45,00 | 44,83 | 180.200 |
20 mar 2024 | 46,00 | 46,00 | 45,20 | 45,24 | 45,07 | 55.800 |
19 mar 2024 | 46,00 | 46,28 | 45,71 | 46,11 | 45,94 | 76.600 |
18 mar 2024 | 45,81 | 46,59 | 45,81 | 46,15 | 45,98 | 95.300 |
15 mar 2024 | 46,34 | 46,51 | 45,87 | 45,95 | 45,78 | 93.600 |
14 mar 2024 | 46,76 | 46,81 | 45,99 | 46,26 | 46,09 | 199.300 |
14 mar 2024 | 0.16 Dividendo | |||||
13 mar 2024 | 47,25 | 47,50 | 46,63 | 46,80 | 46,47 | 142.800 |
12 mar 2024 | 46,77 | 47,45 | 46,58 | 47,25 | 46,91 | 107.900 |
11 mar 2024 | 45,70 | 46,54 | 45,70 | 46,39 | 46,06 | 99.600 |
08 mar 2024 | 45,82 | 46,22 | 45,64 | 46,00 | 45,67 | 98.200 |
07 mar 2024 | 45,76 | 46,36 | 45,57 | 46,04 | 45,71 | 169.100 |
06 mar 2024 | 45,89 | 46,17 | 45,56 | 45,69 | 45,36 | 85.400 |
05 mar 2024 | 45,99 | 46,68 | 45,70 | 45,93 | 45,60 | 70.400 |
04 mar 2024 | 45,54 | 46,54 | 45,46 | 46,07 | 45,74 | 213.900 |
01 mar 2024 | 45,63 | 46,00 | 45,07 | 45,55 | 45,23 | 167.600 |
29 feb 2024 | 45,10 | 46,10 | 44,62 | 45,89 | 45,56 | 669.400 |
28 feb 2024 | 44,67 | 45,61 | 44,67 | 45,09 | 44,77 | 137.300 |
27 feb 2024 | 44,73 | 44,86 | 43,78 | 44,67 | 44,35 | 137.000 |
26 feb 2024 | 44,29 | 45,10 | 44,20 | 45,03 | 44,71 | 112.500 |
23 feb 2024 | 44,15 | 44,71 | 44,15 | 44,43 | 44,11 | 67.200 |
22 feb 2024 | 44,16 | 44,62 | 43,62 | 44,15 | 43,84 | 185.200 |
21 feb 2024 | 43,77 | 44,20 | 43,37 | 44,14 | 43,83 | 183.900 |
20 feb 2024 | 41,61 | 44,35 | 41,61 | 43,77 | 43,46 | 259.600 |
16 feb 2024 | 42,63 | 42,96 | 41,62 | 41,97 | 41,67 | 326.400 |
15 feb 2024 | 39,34 | 40,72 | 39,34 | 40,58 | 40,29 | 217.900 |
14 feb 2024 | 38,14 | 39,29 | 38,12 | 39,27 | 38,99 | 415.600 |
13 feb 2024 | 37,96 | 38,32 | 37,83 | 37,99 | 37,72 | 70.800 |
12 feb 2024 | 38,27 | 38,69 | 38,23 | 38,32 | 38,05 | 62.700 |
09 feb 2024 | 38,50 | 38,71 | 38,14 | 38,49 | 38,22 | 40.800 |
08 feb 2024 | 38,84 | 38,93 | 37,89 | 38,42 | 38,15 | 74.500 |
07 feb 2024 | 38,78 | 39,31 | 38,56 | 38,84 | 38,56 | 51.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |