Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
07 may 2024 | 47,91 | 47,91 | 47,91 | 47,91 | 47,91 | - |
06 may 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
03 may 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
02 may 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | - |
01 may 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
30 abr 2024 | 45,99 | 45,99 | 45,99 | 45,99 | 45,99 | - |
29 abr 2024 | 46,78 | 46,78 | 46,78 | 46,78 | 46,78 | - |
26 abr 2024 | 46,82 | 46,82 | 46,82 | 46,82 | 46,82 | - |
25 abr 2024 | 46,09 | 46,09 | 46,09 | 46,09 | 46,09 | - |
24 abr 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
23 abr 2024 | 46,38 | 46,38 | 46,38 | 46,38 | 46,38 | - |
22 abr 2024 | 45,58 | 45,58 | 45,58 | 45,58 | 45,58 | - |
19 abr 2024 | 45,12 | 45,12 | 45,12 | 45,12 | 45,12 | - |
18 abr 2024 | 46,18 | 46,18 | 46,18 | 46,18 | 46,18 | - |
17 abr 2024 | 46,43 | 46,43 | 46,43 | 46,43 | 46,43 | - |
16 abr 2024 | 46,96 | 46,96 | 46,96 | 46,96 | 46,96 | - |
15 abr 2024 | 46,77 | 46,77 | 46,77 | 46,77 | 46,77 | - |
12 abr 2024 | 47,59 | 47,59 | 47,59 | 47,59 | 47,59 | - |
11 abr 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | - |
10 abr 2024 | 47,85 | 47,85 | 47,85 | 47,85 | 47,85 | - |
09 abr 2024 | 48,23 | 48,23 | 48,23 | 48,23 | 48,23 | - |
08 abr 2024 | 48,28 | 48,28 | 48,28 | 48,28 | 48,28 | - |
05 abr 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 48,27 | - |
04 abr 2024 | 47,43 | 47,43 | 47,43 | 47,43 | 47,43 | - |
03 abr 2024 | 48,08 | 48,08 | 48,08 | 48,08 | 48,08 | - |
02 abr 2024 | 47,96 | 47,96 | 47,96 | 47,96 | 47,96 | - |
01 abr 2024 | 48,43 | 48,43 | 48,43 | 48,43 | 48,43 | - |
28 mar 2024 | 48,53 | 48,53 | 48,53 | 48,53 | 48,53 | - |
27 mar 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,56 | - |
26 mar 2024 | 48,61 | 48,61 | 48,61 | 48,61 | 48,61 | - |
25 mar 2024 | 48,71 | 48,71 | 48,71 | 48,71 | 48,71 | - |
22 mar 2024 | 48,88 | 48,88 | 48,88 | 48,88 | 48,88 | - |
21 mar 2024 | 48,83 | 48,83 | 48,83 | 48,83 | 48,83 | - |
20 mar 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 48,60 | - |
19 mar 2024 | 48,12 | 48,12 | 48,12 | 48,12 | 48,12 | - |
18 mar 2024 | 47,86 | 47,86 | 47,86 | 47,86 | 47,86 | - |
15 mar 2024 | 47,61 | 47,61 | 47,61 | 47,61 | 47,61 | - |
14 mar 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
13 mar 2024 | 48,36 | 48,36 | 48,36 | 48,36 | 48,36 | - |
12 mar 2024 | 48,59 | 48,59 | 48,59 | 48,59 | 48,59 | - |
11 mar 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
08 mar 2024 | 47,97 | 47,97 | 47,97 | 47,97 | 47,97 | - |
07 mar 2024 | 48,62 | 48,62 | 48,62 | 48,62 | 48,62 | - |
06 mar 2024 | 47,87 | 47,87 | 47,87 | 47,87 | 47,87 | - |
05 mar 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
04 mar 2024 | 48,37 | 48,37 | 48,37 | 48,37 | 48,37 | - |
01 mar 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | - |
29 feb 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
28 feb 2024 | 47,33 | 47,33 | 47,33 | 47,33 | 47,33 | - |
27 feb 2024 | 47,37 | 47,37 | 47,37 | 47,37 | 47,37 | - |
26 feb 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,49 | - |
23 feb 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
22 feb 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
21 feb 2024 | 45,87 | 45,87 | 45,87 | 45,87 | 45,87 | - |
20 feb 2024 | 46,13 | 46,13 | 46,13 | 46,13 | 46,13 | - |
16 feb 2024 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | - |
15 feb 2024 | 47,17 | 47,17 | 47,17 | 47,17 | 47,17 | - |
14 feb 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | - |
13 feb 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
12 feb 2024 | 46,97 | 46,97 | 46,97 | 46,97 | 46,97 | - |
09 feb 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
08 feb 2024 | 46,92 | 46,92 | 46,92 | 46,92 | 46,92 | - |
07 feb 2024 | 46,53 | 46,53 | 46,53 | 46,53 | 46,53 | - |
06 feb 2024 | 45,84 | 45,84 | 45,84 | 45,84 | 45,84 | - |
05 feb 2024 | 45,82 | 45,82 | 45,82 | 45,82 | 45,82 | - |
02 feb 2024 | 45,81 | 45,81 | 45,81 | 45,81 | 45,81 | - |
01 feb 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
31 ene 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
30 ene 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
29 ene 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
26 ene 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
25 ene 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
24 ene 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 44,25 | - |
23 ene 2024 | 44,22 | 44,22 | 44,22 | 44,22 | 44,22 | - |
22 ene 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
19 ene 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
18 ene 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
17 ene 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
16 ene 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
12 ene 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
11 ene 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
10 ene 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
09 ene 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
08 ene 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
05 ene 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
04 ene 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
03 ene 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
02 ene 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,99 | - |
29 dic 2023 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
28 dic 2023 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
27 dic 2023 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
26 dic 2023 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
22 dic 2023 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
21 dic 2023 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
20 dic 2023 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
20 dic 2023 | 0 Dividendo | |||||
20 dic 2023 | 5.766 Plusvalía | |||||
19 dic 2023 | 48,71 | 48,71 | 48,71 | 48,71 | 42,94 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |