Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 45,07 | 45,47 | 45,07 | 45,47 | 45,47 | 17.017 |
08 may 2024 | 44,91 | 45,08 | 44,87 | 45,01 | 45,01 | 12.400 |
07 may 2024 | 45,14 | 45,30 | 45,11 | 45,11 | 45,11 | 29.200 |
06 may 2024 | 44,85 | 45,03 | 44,85 | 45,03 | 45,03 | 16.900 |
03 may 2024 | 44,74 | 44,81 | 44,53 | 44,62 | 44,62 | 22.800 |
02 may 2024 | 44,20 | 44,33 | 43,95 | 44,26 | 44,26 | 8400 |
01 may 2024 | 43,83 | 44,40 | 43,76 | 43,86 | 43,86 | 28.800 |
30 abr 2024 | 44,34 | 44,44 | 43,90 | 43,90 | 43,90 | 27.200 |
29 abr 2024 | 44,42 | 44,71 | 44,42 | 44,63 | 44,63 | 20.800 |
26 abr 2024 | 44,19 | 44,43 | 44,19 | 44,30 | 44,30 | 11.600 |
25 abr 2024 | 44,10 | 44,30 | 43,80 | 44,19 | 44,19 | 32.800 |
24 abr 2024 | 44,20 | 44,40 | 44,15 | 44,39 | 44,39 | 13.700 |
23 abr 2024 | 43,85 | 44,43 | 43,85 | 44,30 | 44,30 | 16.800 |
22 abr 2024 | 43,46 | 44,10 | 43,46 | 43,85 | 43,85 | 25.600 |
19 abr 2024 | 43,60 | 43,67 | 43,42 | 43,58 | 43,58 | 21.300 |
18 abr 2024 | 43,53 | 43,70 | 43,26 | 43,40 | 43,40 | 164.500 |
17 abr 2024 | 43,64 | 43,72 | 43,28 | 43,33 | 43,33 | 24.500 |
16 abr 2024 | 43,62 | 43,65 | 43,31 | 43,42 | 43,42 | 19.700 |
15 abr 2024 | 44,57 | 44,57 | 43,59 | 43,72 | 43,72 | 12.800 |
12 abr 2024 | 44,80 | 44,87 | 44,12 | 44,19 | 44,19 | 25.800 |
11 abr 2024 | 45,16 | 45,16 | 44,70 | 44,98 | 44,98 | 19.100 |
10 abr 2024 | 45,15 | 45,25 | 44,82 | 45,04 | 45,04 | 20.000 |
09 abr 2024 | 45,77 | 45,82 | 45,54 | 45,82 | 45,82 | 11.200 |
08 abr 2024 | 45,49 | 45,66 | 45,49 | 45,56 | 45,56 | 13.400 |
05 abr 2024 | 45,09 | 45,38 | 45,08 | 45,33 | 45,33 | 32.900 |
04 abr 2024 | 45,82 | 45,93 | 45,05 | 45,11 | 45,11 | 23.800 |
03 abr 2024 | 45,39 | 45,58 | 45,39 | 45,53 | 45,53 | 25.800 |
02 abr 2024 | 45,56 | 45,61 | 45,32 | 45,42 | 45,42 | 32.800 |
01 abr 2024 | 46,20 | 46,20 | 45,82 | 45,89 | 45,89 | 23.400 |
28 mar 2024 | 46,02 | 46,21 | 46,02 | 46,19 | 46,19 | 15.800 |
27 mar 2024 | 45,44 | 45,98 | 45,44 | 45,98 | 45,98 | 21.900 |
26 mar 2024 | 45,43 | 45,43 | 45,15 | 45,15 | 45,15 | 20.800 |
25 mar 2024 | 45,31 | 45,40 | 45,26 | 45,26 | 45,26 | 27.300 |
22 mar 2024 | 45,67 | 45,67 | 45,26 | 45,29 | 45,29 | 39.100 |
21 mar 2024 | 45,49 | 45,71 | 45,49 | 45,61 | 45,61 | 32.300 |
20 mar 2024 | 44,80 | 45,32 | 44,80 | 45,32 | 45,32 | 17.400 |
19 mar 2024 | 44,53 | 44,85 | 44,53 | 44,81 | 44,81 | 26.600 |
18 mar 2024 | 44,65 | 44,77 | 44,50 | 44,60 | 44,60 | 32.600 |
18 mar 2024 | 0.186 Dividendo | |||||
15 mar 2024 | 44,74 | 44,87 | 44,63 | 44,75 | 44,56 | 30.500 |
14 mar 2024 | 45,17 | 45,17 | 44,46 | 44,70 | 44,51 | 20.300 |
13 mar 2024 | 45,13 | 45,39 | 45,13 | 45,20 | 45,01 | 33.100 |
12 mar 2024 | 45,16 | 45,18 | 44,86 | 45,09 | 44,90 | 15.700 |
11 mar 2024 | 44,98 | 45,13 | 44,85 | 45,11 | 44,92 | 23.000 |
08 mar 2024 | 45,24 | 45,42 | 44,99 | 45,06 | 44,87 | 30.300 |
07 mar 2024 | 44,94 | 45,14 | 44,94 | 45,05 | 44,86 | 24.700 |
06 mar 2024 | 44,81 | 44,90 | 44,69 | 44,75 | 44,56 | 14.200 |
05 mar 2024 | 44,61 | 44,80 | 44,37 | 44,50 | 44,32 | 32.900 |
04 mar 2024 | 44,67 | 44,84 | 44,64 | 44,75 | 44,56 | 39.200 |
01 mar 2024 | 44,45 | 44,69 | 44,22 | 44,66 | 44,47 | 16.400 |
29 feb 2024 | 44,41 | 44,52 | 44,20 | 44,41 | 44,23 | 21.900 |
28 feb 2024 | 44,05 | 44,29 | 44,05 | 44,15 | 43,97 | 23.600 |
27 feb 2024 | 44,10 | 44,24 | 44,08 | 44,22 | 44,04 | 23.800 |
26 feb 2024 | 44,09 | 44,24 | 43,95 | 43,96 | 43,78 | 33.900 |
23 feb 2024 | 44,04 | 44,20 | 43,95 | 44,12 | 43,93 | 35.200 |
22 feb 2024 | 43,88 | 44,06 | 43,82 | 44,01 | 43,83 | 41.300 |
21 feb 2024 | 43,60 | 43,73 | 43,50 | 43,73 | 43,55 | 24.300 |
20 feb 2024 | 43,66 | 43,73 | 43,58 | 43,64 | 43,46 | 33.600 |
16 feb 2024 | 43,97 | 44,21 | 43,79 | 43,93 | 43,75 | 19.300 |
15 feb 2024 | 43,71 | 44,13 | 43,71 | 44,13 | 43,95 | 31.700 |
14 feb 2024 | 43,22 | 43,51 | 43,17 | 43,49 | 43,31 | 38.100 |
13 feb 2024 | 43,16 | 43,27 | 42,69 | 42,97 | 42,79 | 46.100 |
12 feb 2024 | 43,60 | 44,10 | 43,60 | 43,95 | 43,77 | 22.400 |
09 feb 2024 | 43,46 | 43,56 | 43,33 | 43,56 | 43,38 | 19.200 |
08 feb 2024 | 43,28 | 43,43 | 43,18 | 43,39 | 43,21 | 49.500 |
07 feb 2024 | 43,38 | 43,41 | 43,15 | 43,27 | 43,09 | 23.600 |
06 feb 2024 | 42,97 | 43,27 | 42,92 | 43,24 | 43,06 | 18.400 |
05 feb 2024 | 43,17 | 43,17 | 42,70 | 42,98 | 42,80 | 27.500 |
02 feb 2024 | 43,41 | 43,70 | 43,13 | 43,49 | 43,31 | 36.900 |
01 feb 2024 | 43,35 | 43,72 | 43,01 | 43,72 | 43,54 | 39.800 |
31 ene 2024 | 43,73 | 43,84 | 43,11 | 43,14 | 42,96 | 42.300 |
30 ene 2024 | 43,74 | 43,89 | 43,62 | 43,78 | 43,60 | 44.400 |
29 ene 2024 | 43,51 | 43,89 | 43,45 | 43,88 | 43,70 | 27.200 |
26 ene 2024 | 43,53 | 43,69 | 43,47 | 43,53 | 43,35 | 24.400 |
25 ene 2024 | 43,37 | 43,42 | 43,11 | 43,41 | 43,23 | 33.200 |
24 ene 2024 | 43,69 | 43,69 | 43,05 | 43,06 | 42,88 | 27.200 |
23 ene 2024 | 43,51 | 43,59 | 43,26 | 43,39 | 43,21 | 15.200 |
22 ene 2024 | 43,19 | 43,51 | 43,19 | 43,33 | 43,15 | 28.800 |
19 ene 2024 | 42,73 | 43,02 | 42,54 | 42,97 | 42,79 | 28.500 |
18 ene 2024 | 42,60 | 42,68 | 42,35 | 42,67 | 42,49 | 38.200 |
17 ene 2024 | 42,58 | 42,72 | 42,28 | 42,52 | 42,34 | 91.800 |
16 ene 2024 | 43,11 | 43,11 | 42,81 | 42,92 | 42,74 | 32.400 |
12 ene 2024 | 43,62 | 43,62 | 43,22 | 43,30 | 43,12 | 28.800 |
11 ene 2024 | 43,58 | 43,58 | 43,06 | 43,33 | 43,15 | 40.700 |
10 ene 2024 | 43,57 | 43,65 | 43,40 | 43,57 | 43,39 | 26.800 |
09 ene 2024 | 43,57 | 43,71 | 43,48 | 43,58 | 43,40 | 16.200 |
08 ene 2024 | 43,26 | 43,82 | 43,13 | 43,82 | 43,64 | 30.000 |
05 ene 2024 | 43,16 | 43,56 | 43,10 | 43,36 | 43,18 | 53.100 |
04 ene 2024 | 43,38 | 43,49 | 43,21 | 43,21 | 43,03 | 42.000 |
03 ene 2024 | 43,70 | 43,70 | 43,28 | 43,34 | 43,16 | 36.000 |
02 ene 2024 | 43,92 | 44,35 | 43,89 | 44,11 | 43,93 | 57.400 |
29 dic 2023 | 44,30 | 44,35 | 44,07 | 44,10 | 43,92 | 15.500 |
28 dic 2023 | 44,27 | 44,47 | 44,27 | 44,39 | 44,20 | 26.000 |
27 dic 2023 | 44,36 | 44,43 | 44,23 | 44,35 | 44,16 | 24.900 |
26 dic 2023 | 44,05 | 44,40 | 43,99 | 44,31 | 44,12 | 27.000 |
22 dic 2023 | 43,93 | 44,17 | 43,78 | 43,96 | 43,78 | 41.000 |
21 dic 2023 | 43,47 | 43,75 | 43,33 | 43,75 | 43,57 | 34.800 |
20 dic 2023 | 43,85 | 44,04 | 43,14 | 43,16 | 42,98 | 76.800 |
19 dic 2023 | 43,57 | 43,92 | 43,57 | 43,92 | 43,74 | 46.800 |
18 dic 2023 | 43,60 | 43,60 | 43,38 | 43,44 | 43,26 | 931.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |