Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 41,66 | 41,75 | 40,51 | 40,51 | 40,51 | 23.114 |
22 may 2024 | 42,21 | 42,48 | 41,15 | 41,76 | 41,76 | 55.700 |
21 may 2024 | 42,18 | 42,35 | 41,18 | 42,32 | 42,32 | 95.000 |
20 may 2024 | 42,83 | 42,87 | 41,59 | 42,36 | 42,36 | 71.500 |
17 may 2024 | 41,11 | 43,32 | 41,11 | 42,76 | 42,76 | 125.400 |
16 may 2024 | 41,10 | 41,35 | 40,63 | 40,74 | 40,74 | 79.000 |
15 may 2024 | 41,05 | 41,23 | 40,47 | 40,96 | 40,96 | 70.900 |
14 may 2024 | 39,18 | 41,10 | 39,08 | 40,69 | 40,69 | 94.100 |
13 may 2024 | 40,75 | 40,75 | 38,64 | 38,69 | 38,69 | 100.800 |
10 may 2024 | 40,10 | 41,82 | 40,10 | 40,64 | 40,64 | 137.100 |
09 may 2024 | 40,23 | 40,68 | 38,94 | 40,03 | 40,03 | 108.200 |
08 may 2024 | 40,15 | 40,66 | 39,73 | 40,50 | 40,50 | 97.500 |
07 may 2024 | 41,17 | 41,91 | 40,17 | 40,44 | 40,44 | 113.400 |
06 may 2024 | 40,14 | 41,63 | 40,14 | 41,41 | 41,41 | 71.700 |
03 may 2024 | 40,80 | 40,80 | 39,54 | 39,90 | 39,90 | 67.300 |
02 may 2024 | 38,92 | 40,52 | 38,10 | 40,20 | 40,20 | 68.100 |
01 may 2024 | 38,11 | 39,00 | 38,07 | 38,57 | 38,57 | 50.300 |
30 abr 2024 | 39,02 | 39,04 | 37,71 | 37,82 | 37,82 | 57.400 |
29 abr 2024 | 39,28 | 40,08 | 39,05 | 39,30 | 39,30 | 47.600 |
26 abr 2024 | 38,79 | 39,61 | 38,68 | 39,03 | 39,03 | 64.300 |
25 abr 2024 | 38,60 | 38,91 | 38,05 | 38,63 | 38,63 | 85.800 |
24 abr 2024 | 37,91 | 39,12 | 37,91 | 39,09 | 39,09 | 85.200 |
23 abr 2024 | 37,06 | 38,42 | 37,06 | 38,15 | 38,15 | 68.100 |
22 abr 2024 | 36,99 | 37,84 | 36,26 | 37,21 | 37,21 | 85.500 |
19 abr 2024 | 35,15 | 36,67 | 35,15 | 36,52 | 36,52 | 80.700 |
18 abr 2024 | 35,47 | 35,90 | 34,98 | 35,11 | 35,11 | 64.300 |
17 abr 2024 | 36,42 | 36,64 | 35,00 | 35,30 | 35,30 | 57.500 |
16 abr 2024 | 35,55 | 36,51 | 35,00 | 36,22 | 36,22 | 142.800 |
15 abr 2024 | 37,06 | 37,16 | 35,66 | 35,88 | 35,88 | 65.900 |
12 abr 2024 | 36,44 | 37,33 | 36,31 | 36,71 | 36,71 | 125.800 |
11 abr 2024 | 37,83 | 38,44 | 36,21 | 36,54 | 36,54 | 128.300 |
10 abr 2024 | 38,87 | 39,01 | 37,56 | 37,87 | 37,87 | 150.100 |
09 abr 2024 | 40,73 | 41,20 | 39,04 | 39,76 | 39,76 | 229.300 |
08 abr 2024 | 40,93 | 41,38 | 40,18 | 40,72 | 40,72 | 179.500 |
05 abr 2024 | 40,96 | 42,30 | 40,91 | 40,91 | 40,91 | 195.500 |
04 abr 2024 | 42,31 | 42,97 | 40,79 | 41,18 | 41,18 | 113.200 |
03 abr 2024 | 39,81 | 42,71 | 39,81 | 41,79 | 41,79 | 99.500 |
02 abr 2024 | 39,93 | 40,55 | 39,93 | 40,18 | 40,18 | 81.600 |
01 abr 2024 | 40,90 | 40,98 | 39,90 | 40,46 | 40,46 | 76.100 |
28 mar 2024 | 40,03 | 40,90 | 40,03 | 40,55 | 40,55 | 65.000 |
27 mar 2024 | 40,50 | 40,69 | 39,78 | 40,09 | 40,09 | 75.300 |
26 mar 2024 | 39,73 | 40,47 | 39,62 | 40,18 | 40,18 | 68.200 |
25 mar 2024 | 39,45 | 40,10 | 39,00 | 39,82 | 39,82 | 71.100 |
22 mar 2024 | 40,97 | 41,04 | 39,22 | 39,45 | 39,45 | 68.600 |
21 mar 2024 | 39,94 | 41,35 | 39,94 | 40,79 | 40,79 | 105.900 |
20 mar 2024 | 38,16 | 39,99 | 37,78 | 39,80 | 39,80 | 79.600 |
19 mar 2024 | 37,01 | 38,52 | 37,01 | 38,34 | 38,34 | 110.000 |
18 mar 2024 | 37,66 | 37,66 | 36,61 | 37,10 | 37,10 | 89.700 |
15 mar 2024 | 36,62 | 38,10 | 36,40 | 37,68 | 37,68 | 288.200 |
14 mar 2024 | 36,52 | 36,89 | 36,35 | 36,67 | 36,67 | 237.200 |
14 mar 2024 | 0.21 Dividendo | |||||
13 mar 2024 | 36,72 | 36,96 | 36,01 | 36,92 | 36,71 | 99.400 |
12 mar 2024 | 36,26 | 36,66 | 36,01 | 36,63 | 36,42 | 80.600 |
11 mar 2024 | 35,79 | 36,83 | 35,78 | 36,37 | 36,16 | 82.900 |
08 mar 2024 | 36,36 | 36,47 | 35,73 | 35,99 | 35,79 | 78.000 |
07 mar 2024 | 37,15 | 37,24 | 35,87 | 36,03 | 35,83 | 91.300 |
06 mar 2024 | 37,42 | 37,83 | 36,81 | 37,03 | 36,82 | 77.200 |
05 mar 2024 | 36,95 | 38,38 | 36,95 | 37,36 | 37,15 | 108.300 |
04 mar 2024 | 38,06 | 38,28 | 36,76 | 37,12 | 36,91 | 103.000 |
01 mar 2024 | 37,90 | 38,67 | 37,62 | 38,39 | 38,17 | 108.300 |
29 feb 2024 | 38,63 | 38,71 | 37,48 | 37,78 | 37,57 | 99.900 |
28 feb 2024 | 37,80 | 38,48 | 37,52 | 37,98 | 37,76 | 107.700 |
27 feb 2024 | 39,66 | 40,65 | 37,93 | 38,04 | 37,82 | 178.500 |
26 feb 2024 | 40,38 | 40,76 | 39,64 | 39,65 | 39,42 | 91.200 |
23 feb 2024 | 39,67 | 40,77 | 39,58 | 40,55 | 40,32 | 113.800 |
22 feb 2024 | 42,12 | 43,30 | 38,90 | 39,78 | 39,55 | 249.700 |
21 feb 2024 | 44,50 | 44,73 | 43,70 | 44,15 | 43,90 | 107.300 |
20 feb 2024 | 44,50 | 45,23 | 44,28 | 44,56 | 44,31 | 96.900 |
16 feb 2024 | 44,55 | 45,17 | 44,47 | 44,57 | 44,32 | 77.000 |
15 feb 2024 | 44,36 | 45,05 | 44,28 | 44,82 | 44,57 | 80.200 |
14 feb 2024 | 44,22 | 44,53 | 43,72 | 44,25 | 44,00 | 81.700 |
13 feb 2024 | 45,06 | 45,06 | 43,00 | 43,45 | 43,20 | 180.300 |
12 feb 2024 | 46,50 | 47,25 | 46,44 | 46,50 | 46,24 | 133.800 |
09 feb 2024 | 45,59 | 46,58 | 45,25 | 46,41 | 46,15 | 72.800 |
08 feb 2024 | 45,58 | 46,00 | 44,74 | 45,51 | 45,25 | 111.900 |
07 feb 2024 | 44,70 | 45,97 | 44,70 | 45,60 | 45,34 | 61.000 |
06 feb 2024 | 44,30 | 45,12 | 44,30 | 44,68 | 44,43 | 70.900 |
05 feb 2024 | 44,16 | 44,81 | 43,45 | 44,34 | 44,09 | 66.200 |
02 feb 2024 | 43,93 | 45,38 | 43,90 | 44,74 | 44,49 | 70.100 |
01 feb 2024 | 44,86 | 45,11 | 43,76 | 44,74 | 44,49 | 82.700 |
31 ene 2024 | 46,90 | 47,10 | 44,80 | 44,84 | 44,58 | 89.700 |
30 ene 2024 | 47,23 | 48,71 | 45,82 | 46,91 | 46,64 | 217.600 |
29 ene 2024 | 46,71 | 47,77 | 46,49 | 47,54 | 47,27 | 193.000 |
26 ene 2024 | 47,81 | 47,81 | 45,90 | 46,59 | 46,32 | 232.000 |
25 ene 2024 | 46,36 | 47,53 | 46,36 | 47,31 | 47,04 | 180.700 |
24 ene 2024 | 45,83 | 45,90 | 45,15 | 45,67 | 45,41 | 73.800 |
23 ene 2024 | 46,27 | 46,29 | 44,86 | 45,15 | 44,89 | 65.000 |
22 ene 2024 | 44,19 | 46,19 | 44,19 | 46,12 | 45,86 | 94.100 |
19 ene 2024 | 43,17 | 43,74 | 42,43 | 43,66 | 43,41 | 69.200 |
18 ene 2024 | 42,71 | 42,83 | 41,94 | 42,77 | 42,53 | 59.200 |
17 ene 2024 | 42,01 | 42,84 | 42,01 | 42,46 | 42,22 | 70.300 |
16 ene 2024 | 41,85 | 42,42 | 41,52 | 42,09 | 41,85 | 89.400 |
12 ene 2024 | 42,14 | 42,39 | 41,21 | 42,18 | 41,94 | 73.700 |
11 ene 2024 | 41,41 | 41,99 | 40,87 | 41,78 | 41,54 | 89.300 |
10 ene 2024 | 42,18 | 42,46 | 40,91 | 41,55 | 41,31 | 141.600 |
09 ene 2024 | 42,91 | 42,91 | 41,93 | 41,96 | 41,72 | 111.800 |
08 ene 2024 | 42,75 | 43,51 | 42,66 | 43,51 | 43,26 | 96.200 |
05 ene 2024 | 43,12 | 43,84 | 42,67 | 42,87 | 42,63 | 134.400 |
04 ene 2024 | 43,68 | 44,32 | 42,82 | 43,12 | 42,87 | 118.300 |
03 ene 2024 | 44,89 | 45,54 | 43,65 | 43,80 | 43,55 | 140.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |