Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 46,29 | 46,29 | 45,59 | 45,75 | 45,75 | 46.000 |
28 sept 2023 | 45,60 | 46,06 | 45,55 | 45,94 | 45,94 | 26.600 |
27 sept 2023 | 45,72 | 45,72 | 45,19 | 45,62 | 45,62 | 40.000 |
26 sept 2023 | 45,79 | 45,90 | 45,48 | 45,54 | 45,54 | 19.100 |
25 sept 2023 | 45,78 | 46,17 | 45,78 | 46,14 | 46,14 | 21.500 |
22 sept 2023 | 46,37 | 46,52 | 46,16 | 46,19 | 46,19 | 25.500 |
21 sept 2023 | 46,64 | 46,64 | 46,27 | 46,28 | 46,28 | 32.800 |
20 sept 2023 | 47,56 | 47,56 | 46,94 | 46,97 | 46,97 | 32.900 |
19 sept 2023 | 47,44 | 47,44 | 47,12 | 47,37 | 47,37 | 17.600 |
18 sept 2023 | 47,34 | 47,58 | 47,34 | 47,47 | 47,47 | 16.700 |
15 sept 2023 | 47,79 | 47,79 | 47,38 | 47,42 | 47,42 | 17.000 |
14 sept 2023 | 47,67 | 48,01 | 47,67 | 47,95 | 47,95 | 30.700 |
13 sept 2023 | 47,48 | 47,56 | 47,37 | 47,48 | 47,48 | 23.900 |
12 sept 2023 | 47,57 | 47,68 | 47,39 | 47,45 | 47,45 | 10.900 |
11 sept 2023 | 47,70 | 47,72 | 47,49 | 47,58 | 47,58 | 12.600 |
08 sept 2023 | 47,21 | 47,48 | 47,21 | 47,39 | 47,39 | 11.600 |
07 sept 2023 | 47,18 | 47,29 | 47,14 | 47,22 | 47,22 | 14.600 |
06 sept 2023 | 47,50 | 47,54 | 47,18 | 47,40 | 47,40 | 22.400 |
05 sept 2023 | 47,91 | 47,91 | 47,64 | 47,64 | 47,64 | 12.900 |
01 sept 2023 | 47,97 | 48,04 | 47,73 | 47,86 | 47,86 | 29.900 |
31 ago 2023 | 47,91 | 47,98 | 47,74 | 47,74 | 47,74 | 18.900 |
30 ago 2023 | 47,63 | 47,84 | 47,63 | 47,77 | 47,77 | 14.100 |
29 ago 2023 | 47,04 | 47,69 | 47,04 | 47,67 | 47,67 | 19.000 |
28 ago 2023 | 46,94 | 47,03 | 46,78 | 47,00 | 47,00 | 17.600 |
25 ago 2023 | 46,62 | 46,78 | 46,16 | 46,68 | 46,68 | 29.300 |
24 ago 2023 | 47,04 | 47,20 | 46,38 | 46,38 | 46,38 | 23.700 |
23 ago 2023 | 46,67 | 47,06 | 46,62 | 46,96 | 46,96 | 47.500 |
22 ago 2023 | 46,92 | 46,92 | 46,49 | 46,53 | 46,53 | 39.600 |
21 ago 2023 | 46,63 | 46,78 | 46,35 | 46,73 | 46,73 | 25.000 |
18 ago 2023 | 46,17 | 46,57 | 46,13 | 46,47 | 46,47 | 20.200 |
17 ago 2023 | 46,98 | 46,98 | 46,47 | 46,51 | 46,51 | 20.700 |
16 ago 2023 | 47,12 | 47,18 | 46,76 | 46,76 | 46,76 | 15.400 |
15 ago 2023 | 47,42 | 47,42 | 47,04 | 47,13 | 47,13 | 22.000 |
14 ago 2023 | 47,49 | 47,69 | 47,35 | 47,69 | 47,69 | 39.400 |
11 ago 2023 | 47,36 | 47,63 | 47,31 | 47,55 | 47,55 | 65.100 |
10 ago 2023 | 47,83 | 48,09 | 47,48 | 47,52 | 47,52 | 19.400 |
09 ago 2023 | 47,81 | 47,83 | 47,48 | 47,48 | 47,48 | 19.500 |
08 ago 2023 | 47,58 | 47,82 | 47,37 | 47,79 | 47,79 | 19.800 |
07 ago 2023 | 47,84 | 48,00 | 47,76 | 48,00 | 48,00 | 16.900 |
04 ago 2023 | 48,06 | 48,18 | 47,50 | 47,55 | 47,55 | 9100 |
03 ago 2023 | 47,73 | 47,97 | 47,62 | 47,81 | 47,81 | 14.100 |
02 ago 2023 | 48,10 | 48,16 | 47,88 | 47,92 | 47,92 | 45.000 |
01 ago 2023 | 48,54 | 48,57 | 48,41 | 48,52 | 48,52 | 24.000 |
31 jul 2023 | 48,62 | 48,69 | 48,50 | 48,62 | 48,62 | 23.500 |
28 jul 2023 | 48,46 | 48,61 | 48,35 | 48,53 | 48,53 | 24.900 |
27 jul 2023 | 48,69 | 48,74 | 48,00 | 48,11 | 48,11 | 35.200 |
26 jul 2023 | 48,09 | 48,36 | 48,09 | 48,26 | 48,26 | 17.300 |
25 jul 2023 | 48,06 | 48,30 | 48,06 | 48,16 | 48,16 | 58.800 |
24 jul 2023 | 47,98 | 48,15 | 47,98 | 48,07 | 48,07 | 44.100 |
21 jul 2023 | 47,96 | 47,98 | 47,78 | 47,80 | 47,80 | 29.000 |
20 jul 2023 | 47,92 | 48,06 | 47,72 | 47,80 | 47,80 | 365.300 |
19 jul 2023 | 47,97 | 48,11 | 47,97 | 48,02 | 48,02 | 23.200 |
18 jul 2023 | 47,35 | 47,86 | 47,35 | 47,81 | 47,81 | 27.600 |
17 jul 2023 | 47,34 | 47,50 | 47,31 | 47,45 | 47,45 | 19.300 |
14 jul 2023 | 47,56 | 47,58 | 47,28 | 47,30 | 47,30 | 62.400 |
13 jul 2023 | 47,35 | 47,57 | 47,35 | 47,54 | 47,54 | 17.100 |
12 jul 2023 | 47,22 | 47,31 | 47,08 | 47,13 | 47,13 | 9600 |
11 jul 2023 | 46,45 | 46,80 | 46,45 | 46,80 | 46,80 | 18.200 |
10 jul 2023 | 46,31 | 46,42 | 46,21 | 46,34 | 46,34 | 8500 |
07 jul 2023 | 46,33 | 46,66 | 46,24 | 46,27 | 46,27 | 20.800 |
06 jul 2023 | 46,45 | 46,45 | 46,07 | 46,31 | 46,31 | 22.700 |
05 jul 2023 | 46,72 | 46,84 | 46,64 | 46,77 | 46,77 | 27.200 |
03 jul 2023 | 46,71 | 46,82 | 46,71 | 46,81 | 46,81 | 214.600 |
30 jun 2023 | 46,63 | 46,80 | 46,53 | 46,71 | 46,71 | 30.800 |
29 jun 2023 | 46,07 | 46,25 | 46,00 | 46,25 | 46,25 | 61.700 |
28 jun 2023 | 45,92 | 46,10 | 45,81 | 46,00 | 46,00 | 36.600 |
27 jun 2023 | 45,66 | 46,05 | 45,56 | 45,99 | 45,99 | 33.500 |
26 jun 2023 | 45,65 | 45,82 | 45,52 | 45,53 | 45,53 | 17.800 |
26 jun 2023 | 0.22 Dividendo | |||||
23 jun 2023 | 45,88 | 46,00 | 45,80 | 45,87 | 45,65 | 17.800 |
22 jun 2023 | 45,93 | 46,19 | 45,92 | 46,19 | 45,97 | 25.100 |
21 jun 2023 | 46,11 | 46,29 | 46,07 | 46,07 | 45,85 | 77.000 |
20 jun 2023 | 46,35 | 46,40 | 46,17 | 46,27 | 46,05 | 18.800 |
16 jun 2023 | 46,83 | 46,91 | 46,60 | 46,60 | 46,38 | 50.600 |
15 jun 2023 | 46,06 | 46,82 | 46,06 | 46,80 | 46,58 | 15.500 |
14 jun 2023 | 46,23 | 46,42 | 45,84 | 46,12 | 45,90 | 40.800 |
13 jun 2023 | 46,14 | 46,30 | 46,14 | 46,21 | 45,99 | 12.100 |
12 jun 2023 | 45,71 | 45,94 | 45,59 | 45,94 | 45,72 | 28.600 |
09 jun 2023 | 45,60 | 45,74 | 45,50 | 45,58 | 45,36 | 132.700 |
08 jun 2023 | 45,42 | 45,58 | 45,25 | 45,54 | 45,32 | 38.300 |
07 jun 2023 | 45,39 | 45,52 | 45,31 | 45,38 | 45,16 | 27.200 |
06 jun 2023 | 45,16 | 45,43 | 45,16 | 45,39 | 45,17 | 124.800 |
05 jun 2023 | 45,41 | 45,48 | 45,16 | 45,22 | 45,00 | 115.100 |
02 jun 2023 | 44,86 | 45,38 | 44,86 | 45,33 | 45,11 | 29.600 |
01 jun 2023 | 44,31 | 44,74 | 44,15 | 44,59 | 44,38 | 24.400 |
31 may 2023 | 44,26 | 44,32 | 44,07 | 44,22 | 44,01 | 30.600 |
30 may 2023 | 44,70 | 44,70 | 44,30 | 44,48 | 44,27 | 26.800 |
26 may 2023 | 44,12 | 44,58 | 44,12 | 44,53 | 44,32 | 62.100 |
25 may 2023 | 44,06 | 44,09 | 43,78 | 43,98 | 43,77 | 14.600 |
24 may 2023 | 44,03 | 44,03 | 43,73 | 43,80 | 43,59 | 18.100 |
23 may 2023 | 44,40 | 44,54 | 44,15 | 44,15 | 43,94 | 21.800 |
22 may 2023 | 44,47 | 44,60 | 44,36 | 44,46 | 44,25 | 29.300 |
19 may 2023 | 44,66 | 44,66 | 44,30 | 44,43 | 44,22 | 15.400 |
18 may 2023 | 44,00 | 44,53 | 44,00 | 44,47 | 44,26 | 21.700 |
17 may 2023 | 43,71 | 44,16 | 43,68 | 44,10 | 43,89 | 23.000 |
16 may 2023 | 43,77 | 43,77 | 43,49 | 43,49 | 43,28 | 56.300 |
15 may 2023 | 43,72 | 43,85 | 43,60 | 43,82 | 43,61 | 29.800 |
12 may 2023 | 43,89 | 43,89 | 43,39 | 43,65 | 43,44 | 33.900 |
11 may 2023 | 43,74 | 43,76 | 43,51 | 43,73 | 43,52 | 46.200 |
10 may 2023 | 43,94 | 44,00 | 43,44 | 43,76 | 43,55 | 25.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |