Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | 10 |
27 jun 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
26 jun 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
25 jun 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
24 jun 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
21 jun 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
20 jun 2024 | 42,84 | 42,94 | 42,84 | 42,94 | 42,94 | 10 |
19 jun 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
18 jun 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
17 jun 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | 150 |
14 jun 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
13 jun 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
12 jun 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
11 jun 2024 | 43,52 | 43,52 | 42,94 | 42,94 | 42,94 | 2 |
10 jun 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
07 jun 2024 | 43,54 | 43,58 | 43,54 | 43,58 | 43,58 | 500 |
06 jun 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
05 jun 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
04 jun 2024 | 43,22 | 43,40 | 43,22 | 43,40 | 43,40 | 80 |
03 jun 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
31 may 2024 | 41,90 | 42,00 | 41,90 | 42,00 | 42,00 | 280 |
30 may 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
29 may 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
28 may 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
27 may 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | 50 |
24 may 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
23 may 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
22 may 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 41,88 | - |
21 may 2024 | 42,16 | 42,16 | 41,90 | 41,90 | 41,90 | 23 |
20 may 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
17 may 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
16 may 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
15 may 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
14 may 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
13 may 2024 | 42,16 | 42,16 | 41,96 | 41,96 | 41,96 | 1 |
10 may 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
09 may 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 41,88 | - |
08 may 2024 | 41,80 | 42,10 | 41,80 | 42,08 | 42,08 | 22 |
07 may 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
06 may 2024 | 42,46 | 42,46 | 42,32 | 42,32 | 42,32 | 8 |
03 may 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
02 may 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
30 abr 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
29 abr 2024 | 43,14 | 43,14 | 42,86 | 42,86 | 42,86 | 12 |
26 abr 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
25 abr 2024 | 42,86 | 42,86 | 42,60 | 42,60 | 42,60 | 2 |
24 abr 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
23 abr 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
22 abr 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
19 abr 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
18 abr 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
17 abr 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
16 abr 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
15 abr 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
15 abr 2024 | 1.13 Dividendo | |||||
12 abr 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 41,51 | - |
11 abr 2024 | 42,82 | 42,82 | 42,42 | 42,42 | 41,30 | 100 |
10 abr 2024 | 42,40 | 43,40 | 42,40 | 43,40 | 42,25 | 286 |
09 abr 2024 | 41,74 | 42,14 | 41,74 | 42,14 | 41,02 | 2 |
08 abr 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 41,88 | - |
05 abr 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 40,75 | - |
04 abr 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 40,96 | - |
03 abr 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 40,24 | - |
02 abr 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 40,19 | - |
28 mar 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 40,45 | - |
27 mar 2024 | 42,35 | 42,35 | 42,20 | 42,20 | 41,08 | 400 |
26 mar 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 41,63 | - |
25 mar 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 41,40 | - |
22 mar 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 41,03 | - |
21 mar 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 41,88 | - |
20 mar 2024 | 42,09 | 42,49 | 42,09 | 42,49 | 41,36 | 14 |
19 mar 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 40,98 | - |
18 mar 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 40,98 | - |
15 mar 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 40,84 | - |
14 mar 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 41,34 | - |
13 mar 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 41,42 | - |
12 mar 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 41,80 | - |
11 mar 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 41,67 | - |
08 mar 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 41,48 | - |
07 mar 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 41,14 | - |
06 mar 2024 | 42,47 | 42,62 | 42,47 | 42,62 | 41,49 | 53 |
05 mar 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 41,13 | - |
04 mar 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 40,96 | - |
01 mar 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 40,71 | - |
29 feb 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 40,70 | - |
28 feb 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 40,99 | - |
27 feb 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 41,17 | - |
26 feb 2024 | 42,67 | 42,67 | 42,56 | 42,56 | 41,43 | 138 |
23 feb 2024 | 42,62 | 42,77 | 42,62 | 42,77 | 41,64 | 2 |
22 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 41,81 | - |
21 feb 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 41,61 | - |
20 feb 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 41,51 | - |
19 feb 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 41,00 | - |
16 feb 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 40,59 | - |
15 feb 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 40,24 | - |
14 feb 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 40,19 | - |
13 feb 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 40,47 | - |
12 feb 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 39,81 | - |
09 feb 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 40,28 | - |
08 feb 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 40,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |