Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 40,30 | 40,49 | 40,30 | 40,48 | 40,48 | 4700 |
13 jun 2024 | 41,19 | 41,19 | 40,82 | 40,99 | 40,99 | 17.200 |
12 jun 2024 | 41,66 | 41,76 | 41,54 | 41,54 | 41,54 | 6200 |
11 jun 2024 | 40,98 | 41,08 | 40,86 | 41,01 | 41,01 | 16.200 |
10 jun 2024 | 41,17 | 41,45 | 41,13 | 41,44 | 41,44 | 17.000 |
07 jun 2024 | 41,66 | 41,79 | 41,38 | 41,42 | 41,42 | 37.100 |
06 jun 2024 | 41,88 | 41,94 | 41,85 | 41,90 | 41,90 | 16.400 |
05 jun 2024 | 41,67 | 41,82 | 41,56 | 41,82 | 41,82 | 16.500 |
04 jun 2024 | 41,48 | 41,56 | 41,42 | 41,55 | 41,55 | 7600 |
03 jun 2024 | 41,53 | 41,71 | 40,96 | 41,56 | 41,56 | 10.400 |
03 jun 2024 | 0.669 Dividendo | |||||
31 may 2024 | 41,96 | 42,01 | 41,71 | 42,01 | 41,35 | 7500 |
30 may 2024 | 41,58 | 41,78 | 41,58 | 41,67 | 41,01 | 10.800 |
29 may 2024 | 41,39 | 41,44 | 41,24 | 41,26 | 40,61 | 6400 |
28 may 2024 | 42,05 | 42,05 | 41,83 | 41,92 | 41,25 | 15.200 |
24 may 2024 | 41,87 | 42,01 | 41,86 | 41,96 | 41,29 | 6000 |
23 may 2024 | 42,18 | 42,18 | 41,63 | 41,64 | 40,98 | 6300 |
22 may 2024 | 41,97 | 42,02 | 41,81 | 41,81 | 41,15 | 20.300 |
21 may 2024 | 42,21 | 42,25 | 42,19 | 42,24 | 41,57 | 8800 |
20 may 2024 | 42,35 | 42,44 | 42,32 | 42,32 | 41,65 | 6000 |
17 may 2024 | 42,14 | 42,30 | 42,12 | 42,29 | 41,61 | 142.300 |
16 may 2024 | 42,25 | 42,30 | 42,16 | 42,17 | 41,50 | 27.200 |
15 may 2024 | 42,11 | 42,42 | 42,11 | 42,42 | 41,74 | 4600 |
14 may 2024 | 41,82 | 41,92 | 41,79 | 41,91 | 41,24 | 10.800 |
13 may 2024 | 41,67 | 41,74 | 41,60 | 41,62 | 40,95 | 4500 |
10 may 2024 | 41,65 | 41,67 | 41,58 | 41,62 | 40,96 | 11.400 |
09 may 2024 | 41,38 | 41,52 | 41,35 | 41,52 | 40,86 | 3100 |
08 may 2024 | 41,24 | 41,26 | 41,21 | 41,26 | 40,60 | 10.200 |
07 may 2024 | 41,28 | 41,39 | 41,23 | 41,29 | 40,63 | 3700 |
06 may 2024 | 41,11 | 41,17 | 41,04 | 41,14 | 40,48 | 8400 |
03 may 2024 | 40,87 | 40,88 | 40,71 | 40,85 | 40,20 | 8500 |
02 may 2024 | 40,26 | 40,49 | 40,19 | 40,47 | 39,83 | 9100 |
01 may 2024 | 39,93 | 40,35 | 39,87 | 39,93 | 39,30 | 6000 |
30 abr 2024 | 40,33 | 40,44 | 40,01 | 40,01 | 39,37 | 5100 |
29 abr 2024 | 40,43 | 40,52 | 40,40 | 40,48 | 39,84 | 8200 |
26 abr 2024 | 40,15 | 40,33 | 40,15 | 40,29 | 39,65 | 5600 |
25 abr 2024 | 39,67 | 40,05 | 39,67 | 39,95 | 39,31 | 23.500 |
24 abr 2024 | 40,30 | 40,32 | 40,09 | 40,21 | 39,57 | 5600 |
23 abr 2024 | 40,04 | 40,33 | 40,04 | 40,32 | 39,68 | 10.900 |
22 abr 2024 | 39,65 | 40,00 | 39,62 | 39,85 | 39,22 | 7200 |
19 abr 2024 | 39,47 | 39,51 | 39,29 | 39,35 | 38,73 | 5100 |
18 abr 2024 | 39,37 | 39,65 | 39,34 | 39,38 | 38,75 | 6500 |
17 abr 2024 | 39,71 | 39,71 | 39,34 | 39,50 | 38,87 | 9200 |
16 abr 2024 | 39,41 | 39,62 | 39,39 | 39,48 | 38,86 | 11.200 |
15 abr 2024 | 40,43 | 40,43 | 39,79 | 39,84 | 39,20 | 14.700 |
12 abr 2024 | 40,21 | 40,21 | 39,92 | 39,95 | 39,31 | 14.400 |
11 abr 2024 | 40,48 | 40,66 | 40,24 | 40,63 | 39,98 | 9600 |
10 abr 2024 | 40,51 | 40,68 | 40,38 | 40,48 | 39,84 | 41.000 |
09 abr 2024 | 41,34 | 41,34 | 41,00 | 41,16 | 40,50 | 23.600 |
08 abr 2024 | 41,22 | 41,26 | 41,12 | 41,21 | 40,55 | 40.400 |
05 abr 2024 | 40,82 | 41,05 | 40,82 | 41,00 | 40,35 | 57.100 |
04 abr 2024 | 41,56 | 41,56 | 40,90 | 40,90 | 40,25 | 62.300 |
03 abr 2024 | 40,97 | 41,33 | 40,97 | 41,26 | 40,60 | 87.200 |
02 abr 2024 | 41,04 | 41,04 | 40,92 | 41,02 | 40,36 | 33.700 |
01 abr 2024 | 41,44 | 41,53 | 41,35 | 41,37 | 40,71 | 69.000 |
28 mar 2024 | 41,61 | 41,63 | 41,56 | 41,59 | 40,92 | 20.200 |
27 mar 2024 | 41,56 | 41,69 | 41,51 | 41,69 | 41,02 | 3400 |
26 mar 2024 | 41,55 | 41,62 | 41,45 | 41,45 | 40,79 | 10.400 |
25 mar 2024 | 41,32 | 41,49 | 41,32 | 41,38 | 40,72 | 14.100 |
22 mar 2024 | 41,53 | 41,54 | 41,48 | 41,49 | 40,82 | 8600 |
21 mar 2024 | 41,61 | 41,64 | 41,57 | 41,57 | 40,91 | 11.000 |
20 mar 2024 | 41,16 | 41,56 | 41,14 | 41,56 | 40,90 | 6500 |
19 mar 2024 | 41,00 | 41,20 | 40,99 | 41,15 | 40,50 | 3000 |
18 mar 2024 | 41,18 | 41,19 | 41,06 | 41,06 | 40,40 | 10.600 |
15 mar 2024 | 41,23 | 41,23 | 41,09 | 41,09 | 40,44 | 3500 |
14 mar 2024 | 41,44 | 41,44 | 40,98 | 41,10 | 40,44 | 29.500 |
13 mar 2024 | 41,48 | 41,53 | 41,43 | 41,46 | 40,80 | 5400 |
12 mar 2024 | 41,19 | 41,49 | 41,18 | 41,48 | 40,82 | 7700 |
11 mar 2024 | 41,11 | 41,14 | 40,97 | 41,13 | 40,47 | 10.400 |
08 mar 2024 | 41,60 | 41,60 | 41,34 | 41,38 | 40,72 | 5800 |
07 mar 2024 | 41,36 | 41,59 | 41,36 | 41,53 | 40,87 | 6300 |
06 mar 2024 | 40,96 | 41,10 | 40,88 | 41,04 | 40,39 | 17.700 |
05 mar 2024 | 40,68 | 40,80 | 40,39 | 40,52 | 39,87 | 31.400 |
04 mar 2024 | 40,62 | 40,74 | 40,59 | 40,68 | 40,03 | 14.000 |
01 mar 2024 | 40,45 | 40,75 | 40,43 | 40,74 | 40,10 | 8400 |
29 feb 2024 | 40,49 | 40,49 | 40,17 | 40,36 | 39,72 | 4800 |
28 feb 2024 | 40,24 | 40,32 | 40,23 | 40,25 | 39,61 | 8200 |
27 feb 2024 | 40,41 | 40,50 | 40,40 | 40,49 | 39,85 | 15.100 |
26 feb 2024 | 40,46 | 40,48 | 40,33 | 40,42 | 39,77 | 11.400 |
23 feb 2024 | 40,46 | 40,48 | 40,35 | 40,43 | 39,78 | 6600 |
22 feb 2024 | 40,21 | 40,37 | 40,21 | 40,36 | 39,71 | 12.700 |
21 feb 2024 | 39,78 | 39,89 | 39,73 | 39,89 | 39,26 | 5000 |
20 feb 2024 | 39,92 | 40,03 | 39,73 | 39,86 | 39,22 | 7800 |
16 feb 2024 | 39,47 | 39,80 | 39,47 | 39,65 | 39,02 | 17.700 |
15 feb 2024 | 39,38 | 39,67 | 39,38 | 39,65 | 39,02 | 10.500 |
14 feb 2024 | 38,95 | 39,15 | 38,89 | 39,15 | 38,52 | 8300 |
13 feb 2024 | 38,86 | 38,93 | 38,65 | 38,69 | 38,07 | 10.200 |
12 feb 2024 | 39,32 | 39,45 | 39,24 | 39,32 | 38,69 | 27.700 |
09 feb 2024 | 39,17 | 39,33 | 39,04 | 39,33 | 38,70 | 11.800 |
08 feb 2024 | 39,27 | 39,27 | 39,00 | 39,17 | 38,55 | 55.300 |
07 feb 2024 | 39,21 | 39,28 | 39,13 | 39,21 | 38,59 | 5900 |
06 feb 2024 | 39,07 | 39,18 | 38,95 | 39,18 | 38,56 | 17.400 |
05 feb 2024 | 38,93 | 39,07 | 38,73 | 39,01 | 38,39 | 9700 |
02 feb 2024 | 39,28 | 39,28 | 38,97 | 39,16 | 38,53 | 23.100 |
01 feb 2024 | 39,23 | 39,51 | 39,06 | 39,48 | 38,85 | 9300 |
31 ene 2024 | 39,48 | 39,55 | 39,07 | 39,14 | 38,52 | 5500 |
30 ene 2024 | 39,28 | 39,29 | 39,21 | 39,26 | 38,64 | 37.300 |
29 ene 2024 | 39,07 | 39,30 | 39,00 | 39,30 | 38,68 | 19.900 |
26 ene 2024 | 39,19 | 39,22 | 39,05 | 39,13 | 38,51 | 10.000 |
25 ene 2024 | 38,89 | 38,95 | 38,71 | 38,90 | 38,28 | 7100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |