Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 47,41 | 47,41 | 47,15 | 47,31 | 47,31 | 676.833 |
03 jul 2024 | 47,19 | 47,42 | 47,13 | 47,40 | 47,40 | 194.800 |
02 jul 2024 | 46,84 | 47,09 | 46,79 | 47,04 | 47,04 | 408.900 |
01 jul 2024 | 46,99 | 47,03 | 46,72 | 46,88 | 46,88 | 260.700 |
28 jun 2024 | 46,92 | 47,13 | 46,65 | 46,78 | 46,78 | 304.100 |
27 jun 2024 | 46,85 | 46,86 | 46,60 | 46,76 | 46,76 | 379.200 |
26 jun 2024 | 46,89 | 46,99 | 46,72 | 46,90 | 46,90 | 251.200 |
25 jun 2024 | 47,13 | 47,13 | 46,83 | 47,00 | 47,00 | 337.600 |
24 jun 2024 | 47,00 | 47,31 | 46,98 | 47,06 | 47,06 | 439.500 |
21 jun 2024 | 47,13 | 47,13 | 46,96 | 46,98 | 46,98 | 318.800 |
21 jun 2024 | 0.319 Dividendo | |||||
20 jun 2024 | 47,68 | 47,77 | 47,42 | 47,50 | 47,18 | 453.700 |
18 jun 2024 | 47,37 | 47,65 | 47,37 | 47,63 | 47,31 | 321.800 |
17 jun 2024 | 47,10 | 47,49 | 46,98 | 47,37 | 47,05 | 337.800 |
14 jun 2024 | 47,02 | 47,13 | 46,82 | 47,13 | 46,81 | 338.100 |
13 jun 2024 | 47,21 | 47,30 | 46,88 | 47,11 | 46,79 | 282.700 |
12 jun 2024 | 47,27 | 47,38 | 46,94 | 47,04 | 46,72 | 254.500 |
11 jun 2024 | 46,79 | 46,82 | 46,46 | 46,82 | 46,51 | 259.100 |
10 jun 2024 | 46,75 | 46,96 | 46,62 | 46,90 | 46,59 | 288.300 |
07 jun 2024 | 46,85 | 47,08 | 46,72 | 46,82 | 46,51 | 337.900 |
06 jun 2024 | 47,06 | 47,07 | 46,85 | 46,98 | 46,66 | 343.100 |
05 jun 2024 | 46,93 | 47,03 | 46,69 | 47,03 | 46,71 | 319.200 |
04 jun 2024 | 46,57 | 46,83 | 46,46 | 46,77 | 46,46 | 248.300 |
03 jun 2024 | 46,99 | 46,99 | 46,33 | 46,71 | 46,40 | 226.900 |
31 may 2024 | 46,36 | 46,82 | 46,10 | 46,79 | 46,48 | 220.200 |
30 may 2024 | 46,23 | 46,52 | 46,22 | 46,34 | 46,03 | 310.400 |
29 may 2024 | 46,30 | 46,30 | 46,14 | 46,21 | 45,90 | 189.900 |
28 may 2024 | 46,69 | 46,75 | 46,43 | 46,64 | 46,33 | 277.900 |
24 may 2024 | 46,37 | 46,56 | 46,33 | 46,49 | 46,18 | 231.000 |
23 may 2024 | 46,80 | 46,82 | 46,12 | 46,19 | 45,88 | 319.500 |
22 may 2024 | 46,72 | 46,72 | 46,35 | 46,54 | 46,23 | 324.800 |
21 may 2024 | 46,70 | 46,81 | 46,63 | 46,79 | 46,48 | 199.700 |
20 may 2024 | 46,74 | 46,86 | 46,65 | 46,70 | 46,39 | 263.400 |
17 may 2024 | 46,70 | 46,74 | 46,59 | 46,73 | 46,42 | 216.500 |
16 may 2024 | 46,79 | 46,89 | 46,68 | 46,68 | 46,37 | 221.700 |
15 may 2024 | 46,50 | 46,79 | 46,40 | 46,77 | 46,46 | 288.400 |
14 may 2024 | 46,06 | 46,24 | 46,00 | 46,21 | 45,90 | 321.500 |
13 may 2024 | 46,04 | 46,10 | 45,87 | 45,94 | 45,63 | 237.900 |
10 may 2024 | 45,88 | 45,95 | 45,76 | 45,81 | 45,50 | 222.700 |
09 may 2024 | 45,39 | 45,68 | 45,33 | 45,67 | 45,36 | 212.600 |
08 may 2024 | 45,13 | 45,41 | 45,03 | 45,37 | 45,07 | 228.400 |
07 may 2024 | 45,19 | 45,36 | 45,17 | 45,26 | 44,96 | 151.200 |
06 may 2024 | 44,96 | 45,09 | 44,91 | 45,09 | 44,79 | 250.900 |
03 may 2024 | 44,85 | 44,94 | 44,56 | 44,78 | 44,48 | 213.800 |
02 may 2024 | 44,29 | 44,45 | 44,00 | 44,35 | 44,05 | 246.200 |
01 may 2024 | 44,00 | 44,48 | 43,87 | 43,95 | 43,65 | 254.000 |
30 abr 2024 | 44,68 | 44,68 | 44,15 | 44,16 | 43,86 | 337.000 |
29 abr 2024 | 44,59 | 44,81 | 44,59 | 44,80 | 44,50 | 161.400 |
26 abr 2024 | 44,44 | 44,59 | 44,41 | 44,41 | 44,11 | 234.500 |
25 abr 2024 | 44,13 | 44,44 | 44,00 | 44,35 | 44,05 | 214.500 |
24 abr 2024 | 44,43 | 44,48 | 44,24 | 44,41 | 44,11 | 200.600 |
23 abr 2024 | 44,10 | 44,44 | 43,99 | 44,43 | 44,13 | 261.700 |
22 abr 2024 | 43,73 | 44,17 | 43,56 | 43,99 | 43,69 | 642.000 |
19 abr 2024 | 43,50 | 43,75 | 43,47 | 43,55 | 43,26 | 421.700 |
18 abr 2024 | 43,64 | 43,74 | 43,38 | 43,50 | 43,21 | 411.500 |
17 abr 2024 | 43,74 | 43,82 | 43,34 | 43,48 | 43,19 | 205.200 |
16 abr 2024 | 43,79 | 43,79 | 43,44 | 43,55 | 43,26 | 306.700 |
15 abr 2024 | 44,54 | 44,57 | 43,67 | 43,78 | 43,49 | 406.700 |
12 abr 2024 | 44,54 | 44,67 | 44,05 | 44,16 | 43,86 | 220.800 |
11 abr 2024 | 44,65 | 44,85 | 44,31 | 44,75 | 44,45 | 310.800 |
10 abr 2024 | 44,63 | 44,69 | 44,29 | 44,51 | 44,21 | 290.700 |
09 abr 2024 | 45,12 | 45,14 | 44,70 | 45,10 | 44,80 | 207.100 |
08 abr 2024 | 45,02 | 45,08 | 44,92 | 44,97 | 44,67 | 154.400 |
05 abr 2024 | 44,71 | 45,07 | 44,56 | 44,97 | 44,67 | 373.100 |
04 abr 2024 | 45,26 | 45,32 | 44,55 | 44,62 | 44,32 | 266.900 |
03 abr 2024 | 44,88 | 45,07 | 44,85 | 44,96 | 44,66 | 224.700 |
02 abr 2024 | 44,96 | 44,96 | 44,81 | 44,90 | 44,60 | 288.000 |
01 abr 2024 | 45,39 | 45,39 | 45,06 | 45,13 | 44,83 | 275.800 |
28 mar 2024 | 45,23 | 45,42 | 45,20 | 45,31 | 45,01 | 227.200 |
27 mar 2024 | 44,81 | 45,18 | 44,81 | 45,18 | 44,88 | 210.200 |
26 mar 2024 | 44,92 | 44,92 | 44,58 | 44,59 | 44,29 | 389.500 |
25 mar 2024 | 44,86 | 44,98 | 44,84 | 44,84 | 44,54 | 185.100 |
22 mar 2024 | 45,07 | 45,12 | 44,88 | 44,89 | 44,59 | 222.700 |
21 mar 2024 | 45,06 | 45,19 | 45,00 | 45,05 | 44,75 | 367.900 |
20 mar 2024 | 44,52 | 44,94 | 44,44 | 44,94 | 44,64 | 384.900 |
19 mar 2024 | 44,34 | 44,58 | 44,25 | 44,57 | 44,27 | 349.900 |
18 mar 2024 | 44,42 | 44,46 | 44,28 | 44,32 | 44,02 | 175.400 |
15 mar 2024 | 44,16 | 44,33 | 44,08 | 44,22 | 43,92 | 223.000 |
15 mar 2024 | 0.372 Dividendo | |||||
14 mar 2024 | 44,95 | 44,95 | 44,41 | 44,68 | 44,01 | 230.900 |
13 mar 2024 | 44,90 | 44,96 | 44,76 | 44,81 | 44,14 | 298.400 |
12 mar 2024 | 44,80 | 44,90 | 44,55 | 44,86 | 44,19 | 209.400 |
11 mar 2024 | 44,43 | 44,65 | 44,35 | 44,64 | 43,97 | 183.900 |
08 mar 2024 | 44,65 | 44,79 | 44,45 | 44,50 | 43,83 | 347.500 |
07 mar 2024 | 44,44 | 44,60 | 44,42 | 44,54 | 43,87 | 235.400 |
06 mar 2024 | 44,18 | 44,40 | 44,11 | 44,23 | 43,57 | 291.000 |
05 mar 2024 | 44,09 | 44,24 | 43,76 | 43,89 | 43,23 | 251.300 |
04 mar 2024 | 44,10 | 44,34 | 44,02 | 44,21 | 43,55 | 258.800 |
01 mar 2024 | 43,97 | 44,20 | 43,79 | 44,19 | 43,53 | 201.500 |
29 feb 2024 | 43,82 | 43,92 | 43,65 | 43,77 | 43,11 | 206.300 |
28 feb 2024 | 43,63 | 43,74 | 43,50 | 43,66 | 43,01 | 290.900 |
27 feb 2024 | 43,71 | 43,76 | 43,60 | 43,69 | 43,04 | 412.200 |
26 feb 2024 | 43,96 | 43,96 | 43,66 | 43,68 | 43,03 | 487.400 |
23 feb 2024 | 44,01 | 44,09 | 43,95 | 43,98 | 43,32 | 286.200 |
22 feb 2024 | 43,64 | 43,98 | 43,53 | 43,92 | 43,26 | 418.300 |
21 feb 2024 | 43,20 | 43,39 | 43,12 | 43,39 | 42,74 | 179.900 |
20 feb 2024 | 43,29 | 43,35 | 43,10 | 43,22 | 42,57 | 353.800 |
16 feb 2024 | 43,56 | 43,64 | 43,36 | 43,39 | 42,74 | 306.800 |
15 feb 2024 | 43,25 | 43,64 | 43,25 | 43,63 | 42,98 | 257.000 |
14 feb 2024 | 43,05 | 43,19 | 42,86 | 43,13 | 42,48 | 543.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |