Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 41,10 | 41,16 | 41,08 | 41,12 | 41,12 | 40.600 |
13 jun 2024 | 41,06 | 41,11 | 40,97 | 41,00 | 41,00 | 35.600 |
12 jun 2024 | 40,92 | 41,07 | 40,85 | 40,88 | 40,88 | 40.100 |
11 jun 2024 | 40,52 | 40,71 | 40,52 | 40,69 | 40,69 | 12.400 |
10 jun 2024 | 40,57 | 40,57 | 40,50 | 40,55 | 40,55 | 22.000 |
07 jun 2024 | 40,66 | 40,66 | 40,56 | 40,60 | 40,60 | 40.800 |
06 jun 2024 | 40,81 | 40,95 | 40,81 | 40,93 | 40,93 | 22.500 |
05 jun 2024 | 40,83 | 40,91 | 40,73 | 40,87 | 40,87 | 22.400 |
04 jun 2024 | 40,68 | 40,85 | 40,68 | 40,82 | 40,82 | 24.300 |
03 jun 2024 | 40,55 | 40,69 | 40,50 | 40,62 | 40,62 | 29.700 |
03 jun 2024 | 0.141 Dividendo | |||||
31 may 2024 | 40,52 | 40,56 | 40,46 | 40,52 | 40,38 | 38.200 |
30 may 2024 | 40,40 | 40,44 | 40,34 | 40,44 | 40,30 | 32.300 |
29 may 2024 | 40,26 | 40,29 | 40,20 | 40,28 | 40,14 | 44.400 |
28 may 2024 | 40,58 | 40,61 | 40,38 | 40,40 | 40,25 | 52.100 |
24 may 2024 | 40,51 | 40,62 | 40,51 | 40,61 | 40,47 | 14.700 |
23 may 2024 | 40,79 | 40,80 | 40,50 | 40,55 | 40,41 | 44.400 |
22 may 2024 | 40,58 | 40,71 | 40,58 | 40,66 | 40,52 | 30.100 |
21 may 2024 | 40,70 | 40,73 | 40,69 | 40,73 | 40,59 | 28.100 |
20 may 2024 | 40,61 | 40,66 | 40,61 | 40,62 | 40,48 | 26.800 |
17 may 2024 | 40,73 | 40,76 | 40,67 | 40,67 | 40,53 | 18.000 |
16 may 2024 | 40,84 | 40,85 | 40,78 | 40,81 | 40,67 | 37.200 |
15 may 2024 | 40,81 | 40,88 | 40,74 | 40,88 | 40,74 | 26.800 |
14 may 2024 | 40,56 | 40,59 | 40,51 | 40,56 | 40,42 | 20.800 |
13 may 2024 | 40,53 | 40,54 | 40,47 | 40,51 | 40,37 | 37.900 |
10 may 2024 | 40,44 | 40,48 | 40,40 | 40,42 | 40,28 | 34.400 |
09 may 2024 | 40,42 | 40,54 | 40,42 | 40,48 | 40,34 | 27.000 |
08 may 2024 | 40,41 | 40,47 | 40,41 | 40,41 | 40,27 | 27.400 |
07 may 2024 | 40,56 | 40,60 | 40,49 | 40,53 | 40,39 | 28.600 |
06 may 2024 | 40,37 | 40,46 | 40,36 | 40,41 | 40,27 | 19.700 |
03 may 2024 | 40,39 | 40,43 | 40,33 | 40,42 | 40,28 | 30.600 |
02 may 2024 | 39,98 | 40,21 | 39,98 | 40,15 | 40,01 | 26.700 |
01 may 2024 | 40,05 | 40,21 | 39,92 | 40,09 | 39,95 | 20.700 |
01 may 2024 | 0.146 Dividendo | |||||
30 abr 2024 | 40,06 | 40,13 | 40,01 | 40,06 | 39,78 | 26.400 |
29 abr 2024 | 40,14 | 40,24 | 40,12 | 40,21 | 39,92 | 42.600 |
26 abr 2024 | 40,09 | 40,14 | 40,05 | 40,11 | 39,82 | 33.900 |
25 abr 2024 | 39,95 | 40,03 | 39,90 | 40,02 | 39,74 | 37.000 |
24 abr 2024 | 40,06 | 40,10 | 40,02 | 40,06 | 39,78 | 23.000 |
23 abr 2024 | 40,11 | 40,34 | 40,11 | 40,20 | 39,91 | 19.400 |
22 abr 2024 | 40,10 | 40,17 | 40,10 | 40,14 | 39,85 | 23.600 |
19 abr 2024 | 40,13 | 40,14 | 40,07 | 40,14 | 39,85 | 34.600 |
18 abr 2024 | 40,15 | 40,15 | 40,01 | 40,11 | 39,82 | 50.300 |
17 abr 2024 | 40,08 | 40,23 | 40,03 | 40,23 | 39,94 | 37.100 |
16 abr 2024 | 39,92 | 40,04 | 39,88 | 39,98 | 39,69 | 45.200 |
15 abr 2024 | 40,12 | 40,12 | 40,01 | 40,07 | 39,79 | 32.500 |
12 abr 2024 | 40,45 | 40,45 | 40,33 | 40,38 | 40,09 | 32.200 |
11 abr 2024 | 40,33 | 40,38 | 40,18 | 40,25 | 39,96 | 63.600 |
10 abr 2024 | 40,41 | 40,44 | 40,23 | 40,26 | 39,97 | 48.000 |
09 abr 2024 | 40,71 | 40,77 | 40,67 | 40,77 | 40,48 | 29.000 |
08 abr 2024 | 40,58 | 40,62 | 40,55 | 40,58 | 40,29 | 25.400 |
05 abr 2024 | 40,65 | 40,72 | 40,61 | 40,61 | 40,32 | 23.700 |
04 abr 2024 | 40,82 | 40,86 | 40,41 | 40,86 | 40,57 | 53.100 |
03 abr 2024 | 40,58 | 40,76 | 39,51 | 40,69 | 40,40 | 42.800 |
02 abr 2024 | 40,66 | 41,19 | 40,54 | 40,68 | 40,39 | 43.600 |
01 abr 2024 | 40,87 | 40,87 | 40,44 | 40,72 | 40,43 | 51.200 |
01 abr 2024 | 0.123 Dividendo | |||||
28 mar 2024 | 41,13 | 41,24 | 41,11 | 41,15 | 40,74 | 69.100 |
27 mar 2024 | 41,15 | 41,21 | 41,12 | 41,18 | 40,76 | 31.700 |
26 mar 2024 | 40,99 | 41,09 | 40,99 | 41,06 | 40,65 | 46.000 |
25 mar 2024 | 41,03 | 41,10 | 41,00 | 41,09 | 40,68 | 31.400 |
22 mar 2024 | 41,08 | 41,14 | 41,06 | 41,12 | 40,71 | 25.900 |
21 mar 2024 | 40,90 | 41,00 | 40,88 | 40,99 | 40,58 | 57.700 |
20 mar 2024 | 40,80 | 40,98 | 40,52 | 40,97 | 40,56 | 43.600 |
19 mar 2024 | 40,75 | 40,89 | 40,56 | 40,89 | 40,48 | 20.400 |
18 mar 2024 | 40,75 | 40,85 | 40,69 | 40,69 | 40,28 | 27.200 |
15 mar 2024 | 40,74 | 40,86 | 40,72 | 40,75 | 40,34 | 17.400 |
14 mar 2024 | 40,90 | 40,95 | 40,76 | 40,86 | 40,45 | 22.400 |
13 mar 2024 | 40,83 | 41,16 | 40,83 | 41,14 | 40,73 | 33.000 |
12 mar 2024 | 41,24 | 41,24 | 41,01 | 41,13 | 40,72 | 55.000 |
11 mar 2024 | 41,22 | 41,33 | 41,21 | 41,30 | 40,88 | 29.900 |
08 mar 2024 | 41,24 | 41,35 | 41,23 | 41,35 | 40,93 | 37.500 |
07 mar 2024 | 41,27 | 41,27 | 41,12 | 41,22 | 40,80 | 30.300 |
06 mar 2024 | 41,08 | 41,27 | 41,08 | 41,12 | 40,71 | 25.800 |
05 mar 2024 | 40,97 | 41,16 | 40,97 | 41,10 | 40,69 | 18.900 |
04 mar 2024 | 40,92 | 40,98 | 40,82 | 40,96 | 40,55 | 44.300 |
01 mar 2024 | 40,72 | 41,03 | 40,72 | 40,94 | 40,53 | 40.700 |
01 mar 2024 | 0.142 Dividendo | |||||
29 feb 2024 | 40,91 | 41,05 | 40,91 | 40,98 | 40,43 | 35.600 |
28 feb 2024 | 40,87 | 40,93 | 40,81 | 40,93 | 40,38 | 33.700 |
27 feb 2024 | 40,89 | 40,90 | 40,78 | 40,83 | 40,28 | 115.400 |
26 feb 2024 | 40,91 | 40,95 | 40,81 | 40,93 | 40,38 | 39.700 |
23 feb 2024 | 40,82 | 40,98 | 40,82 | 40,94 | 40,39 | 67.900 |
22 feb 2024 | 40,74 | 40,81 | 40,73 | 40,77 | 40,22 | 27.600 |
21 feb 2024 | 40,86 | 40,90 | 40,73 | 40,75 | 40,20 | 26.300 |
20 feb 2024 | 40,83 | 40,97 | 40,83 | 40,92 | 40,37 | 35.600 |
16 feb 2024 | 40,77 | 40,85 | 40,74 | 40,79 | 40,24 | 51.400 |
15 feb 2024 | 40,94 | 41,02 | 40,86 | 40,97 | 40,42 | 55.400 |
14 feb 2024 | 40,73 | 40,88 | 40,73 | 40,82 | 40,27 | 88.800 |
13 feb 2024 | 40,76 | 40,81 | 40,67 | 40,71 | 40,16 | 55.300 |
12 feb 2024 | 41,03 | 41,11 | 41,00 | 41,03 | 40,48 | 46.900 |
09 feb 2024 | 40,95 | 41,07 | 40,95 | 41,06 | 40,51 | 52.900 |
08 feb 2024 | 41,17 | 41,17 | 39,74 | 41,02 | 40,47 | 3.168.100 |
07 feb 2024 | 41,24 | 41,34 | 41,18 | 41,18 | 40,62 | 40.200 |
06 feb 2024 | 41,17 | 41,33 | 41,17 | 41,31 | 40,75 | 40.700 |
05 feb 2024 | 41,24 | 41,24 | 40,91 | 41,09 | 40,53 | 69.700 |
02 feb 2024 | 41,46 | 41,53 | 41,35 | 41,46 | 40,90 | 54.600 |
01 feb 2024 | 41,75 | 41,87 | 41,46 | 41,84 | 41,27 | 87.900 |
01 feb 2024 | 0.108 Dividendo | |||||
31 ene 2024 | 41,72 | 41,75 | 41,54 | 41,63 | 40,97 | 27.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |