Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 31,94 | 32,44 | 32,09 | 32,31 | 32,31 | 4907 |
14 jun 2024 | 32,84 | 32,84 | 32,07 | 32,13 | 32,13 | 74.400 |
13 jun 2024 | 33,52 | 33,73 | 32,93 | 33,28 | 33,28 | 54.600 |
12 jun 2024 | 34,51 | 34,85 | 33,73 | 33,76 | 33,76 | 51.900 |
11 jun 2024 | 33,06 | 33,79 | 32,99 | 33,76 | 33,76 | 44.500 |
10 jun 2024 | 33,00 | 33,52 | 32,87 | 33,31 | 33,31 | 37.400 |
07 jun 2024 | 33,23 | 33,53 | 33,08 | 33,26 | 33,26 | 44.500 |
06 jun 2024 | 33,92 | 34,12 | 33,08 | 33,44 | 33,44 | 64.400 |
05 jun 2024 | 34,05 | 34,40 | 33,70 | 34,05 | 34,05 | 52.800 |
04 jun 2024 | 33,88 | 34,16 | 33,50 | 33,79 | 33,79 | 66.900 |
03 jun 2024 | 35,00 | 35,00 | 34,03 | 34,23 | 34,23 | 53.400 |
31 may 2024 | 34,17 | 34,75 | 34,12 | 34,61 | 34,61 | 54.200 |
30 may 2024 | 34,09 | 34,70 | 33,84 | 34,16 | 34,16 | 52.200 |
29 may 2024 | 34,39 | 34,53 | 34,07 | 34,16 | 34,16 | 40.100 |
28 may 2024 | 35,49 | 35,74 | 34,81 | 34,85 | 34,85 | 83.900 |
24 may 2024 | 35,21 | 35,50 | 35,08 | 35,46 | 35,46 | 49.500 |
23 may 2024 | 35,47 | 35,83 | 34,82 | 35,17 | 35,17 | 55.800 |
22 may 2024 | 34,62 | 35,42 | 34,43 | 35,39 | 35,39 | 110.600 |
21 may 2024 | 34,60 | 34,79 | 34,20 | 34,74 | 34,74 | 47.100 |
20 may 2024 | 34,65 | 35,14 | 34,52 | 34,64 | 34,64 | 82.600 |
17 may 2024 | 34,63 | 34,89 | 34,27 | 34,83 | 34,83 | 90.900 |
16 may 2024 | 35,24 | 35,24 | 34,41 | 34,44 | 34,44 | 106.700 |
15 may 2024 | 34,84 | 35,14 | 34,44 | 35,13 | 35,13 | 95.000 |
14 may 2024 | 34,93 | 34,93 | 34,30 | 34,58 | 34,58 | 77.800 |
13 may 2024 | 35,15 | 35,15 | 34,60 | 34,68 | 34,68 | 67.900 |
10 may 2024 | 35,68 | 35,68 | 34,67 | 35,05 | 35,05 | 62.600 |
09 may 2024 | 35,11 | 36,09 | 35,08 | 35,93 | 35,93 | 66.100 |
08 may 2024 | 34,53 | 35,32 | 34,50 | 35,08 | 35,08 | 66.700 |
07 may 2024 | 34,95 | 35,20 | 34,60 | 34,73 | 34,73 | 44.100 |
06 may 2024 | 35,00 | 35,24 | 34,78 | 34,98 | 34,98 | 62.400 |
03 may 2024 | 35,50 | 35,50 | 34,64 | 34,79 | 34,79 | 84.900 |
02 may 2024 | 34,59 | 35,12 | 34,12 | 35,09 | 35,09 | 123.000 |
01 may 2024 | 37,00 | 37,69 | 34,18 | 34,52 | 34,52 | 224.700 |
30 abr 2024 | 39,30 | 39,30 | 38,43 | 38,51 | 38,51 | 78.800 |
29 abr 2024 | 40,06 | 40,34 | 39,31 | 39,40 | 39,40 | 61.700 |
26 abr 2024 | 40,46 | 40,74 | 40,05 | 40,19 | 40,19 | 42.200 |
25 abr 2024 | 40,62 | 40,71 | 40,12 | 40,45 | 40,45 | 62.000 |
24 abr 2024 | 40,95 | 41,33 | 40,50 | 40,96 | 40,96 | 72.300 |
23 abr 2024 | 40,38 | 41,38 | 40,38 | 41,30 | 41,30 | 52.700 |
22 abr 2024 | 40,78 | 40,78 | 40,33 | 40,37 | 40,37 | 154.300 |
19 abr 2024 | 40,15 | 40,60 | 40,01 | 40,52 | 40,52 | 56.200 |
18 abr 2024 | 40,39 | 40,65 | 39,99 | 40,17 | 40,17 | 56.900 |
17 abr 2024 | 41,18 | 41,18 | 39,99 | 39,99 | 39,99 | 52.300 |
16 abr 2024 | 41,00 | 41,40 | 40,67 | 40,91 | 40,91 | 48.000 |
15 abr 2024 | 41,88 | 42,45 | 41,04 | 41,30 | 41,30 | 48.400 |
12 abr 2024 | 42,14 | 42,25 | 41,71 | 41,81 | 41,81 | 44.200 |
11 abr 2024 | 42,87 | 42,87 | 42,12 | 42,25 | 42,25 | 84.200 |
10 abr 2024 | 43,52 | 43,54 | 42,25 | 42,66 | 42,66 | 89.900 |
09 abr 2024 | 44,65 | 44,70 | 43,59 | 44,28 | 44,28 | 57.800 |
08 abr 2024 | 45,58 | 45,64 | 44,64 | 44,66 | 44,66 | 43.800 |
05 abr 2024 | 45,02 | 45,63 | 44,79 | 45,31 | 45,31 | 217.000 |
04 abr 2024 | 44,87 | 45,69 | 44,43 | 44,96 | 44,96 | 87.200 |
03 abr 2024 | 44,95 | 45,27 | 44,33 | 44,48 | 44,48 | 74.500 |
02 abr 2024 | 43,78 | 45,00 | 43,37 | 44,97 | 44,97 | 85.400 |
01 abr 2024 | 44,85 | 44,93 | 43,83 | 43,95 | 43,95 | 51.200 |
28 mar 2024 | 45,18 | 45,57 | 44,66 | 44,78 | 44,78 | 77.100 |
27 mar 2024 | 45,18 | 45,36 | 44,68 | 45,00 | 45,00 | 99.800 |
26 mar 2024 | 45,24 | 45,75 | 45,12 | 45,13 | 45,13 | 77.900 |
25 mar 2024 | 45,69 | 45,80 | 45,02 | 45,02 | 45,02 | 75.500 |
22 mar 2024 | 46,84 | 46,84 | 45,73 | 45,74 | 45,74 | 118.500 |
21 mar 2024 | 46,92 | 46,97 | 46,21 | 46,59 | 46,59 | 105.300 |
20 mar 2024 | 45,36 | 46,60 | 45,36 | 46,48 | 46,48 | 66.700 |
19 mar 2024 | 44,26 | 45,52 | 44,26 | 45,46 | 45,46 | 147.500 |
18 mar 2024 | 44,77 | 45,01 | 44,33 | 44,53 | 44,53 | 181.300 |
15 mar 2024 | 44,05 | 44,73 | 43,80 | 44,45 | 44,45 | 280.100 |
14 mar 2024 | 44,73 | 45,00 | 43,62 | 44,26 | 44,26 | 191.900 |
13 mar 2024 | 44,73 | 45,15 | 44,43 | 44,86 | 44,86 | 142.500 |
12 mar 2024 | 45,15 | 45,47 | 44,77 | 44,80 | 44,80 | 86.600 |
11 mar 2024 | 44,78 | 45,07 | 44,18 | 45,02 | 45,02 | 64.700 |
08 mar 2024 | 45,33 | 45,94 | 44,70 | 44,82 | 44,82 | 85.900 |
08 mar 2024 | 0.25 Dividendo | |||||
07 mar 2024 | 44,95 | 45,71 | 44,95 | 45,22 | 44,97 | 69.100 |
06 mar 2024 | 44,55 | 45,03 | 44,47 | 44,87 | 44,62 | 71.100 |
05 mar 2024 | 43,82 | 45,26 | 43,82 | 44,53 | 44,28 | 94.000 |
04 mar 2024 | 43,63 | 45,29 | 43,52 | 44,13 | 43,89 | 120.400 |
01 mar 2024 | 44,61 | 44,61 | 41,54 | 42,21 | 41,98 | 77.000 |
29 feb 2024 | 43,85 | 44,22 | 43,49 | 43,85 | 43,61 | 105.100 |
28 feb 2024 | 44,01 | 44,31 | 43,79 | 43,83 | 43,59 | 37.400 |
27 feb 2024 | 44,73 | 44,73 | 44,30 | 44,30 | 44,06 | 44.500 |
26 feb 2024 | 44,65 | 44,98 | 44,29 | 44,29 | 44,05 | 43.100 |
23 feb 2024 | 44,29 | 44,72 | 43,87 | 44,70 | 44,45 | 39.400 |
22 feb 2024 | 44,27 | 44,49 | 43,74 | 44,05 | 43,81 | 65.900 |
21 feb 2024 | 44,13 | 44,60 | 43,78 | 44,38 | 44,13 | 76.400 |
20 feb 2024 | 44,74 | 44,83 | 43,82 | 44,46 | 44,21 | 42.800 |
16 feb 2024 | 45,38 | 45,62 | 45,01 | 45,03 | 44,78 | 45.900 |
15 feb 2024 | 45,16 | 45,71 | 44,60 | 45,65 | 45,40 | 67.100 |
14 feb 2024 | 43,82 | 44,86 | 43,80 | 44,83 | 44,58 | 54.800 |
13 feb 2024 | 44,69 | 44,69 | 43,12 | 43,32 | 43,08 | 72.500 |
12 feb 2024 | 44,96 | 45,85 | 44,71 | 45,59 | 45,34 | 62.900 |
09 feb 2024 | 44,43 | 44,88 | 44,03 | 44,71 | 44,46 | 31.000 |
08 feb 2024 | 43,42 | 44,29 | 43,42 | 44,21 | 43,97 | 33.300 |
07 feb 2024 | 43,08 | 43,79 | 42,65 | 43,53 | 43,29 | 45.700 |
06 feb 2024 | 43,30 | 43,61 | 42,68 | 43,08 | 42,84 | 41.100 |
05 feb 2024 | 43,50 | 43,53 | 42,91 | 43,28 | 43,04 | 49.100 |
02 feb 2024 | 43,55 | 43,78 | 43,08 | 43,60 | 43,36 | 70.600 |
01 feb 2024 | 42,68 | 43,98 | 42,68 | 43,98 | 43,74 | 64.400 |
31 ene 2024 | 43,60 | 43,82 | 42,05 | 42,53 | 42,29 | 100.600 |
30 ene 2024 | 42,12 | 43,48 | 42,00 | 43,47 | 43,23 | 170.300 |
29 ene 2024 | 40,90 | 42,26 | 40,59 | 42,19 | 41,96 | 334.200 |
26 ene 2024 | 41,15 | 41,93 | 40,16 | 40,34 | 40,12 | 149.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |