Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 44,95 | 44,95 | 44,95 | 44,95 | 44,95 | - |
26 mar 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
25 mar 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
22 mar 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
21 mar 2024 | 45,09 | 45,09 | 45,09 | 45,09 | 45,09 | - |
20 mar 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
19 mar 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
18 mar 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
15 mar 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
14 mar 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
13 mar 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
12 mar 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
11 mar 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
08 mar 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
07 mar 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
06 mar 2024 | 44,27 | 44,27 | 44,27 | 44,27 | 44,27 | - |
05 mar 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
04 mar 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
01 mar 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
29 feb 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
28 feb 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
27 feb 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
26 feb 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
23 feb 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
22 feb 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
21 feb 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
20 feb 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
16 feb 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
15 feb 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
14 feb 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
13 feb 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
12 feb 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
09 feb 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
08 feb 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
07 feb 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
06 feb 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
05 feb 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
02 feb 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
01 feb 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
31 ene 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
30 ene 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
29 ene 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
26 ene 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
25 ene 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
24 ene 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
23 ene 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
22 ene 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
19 ene 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
18 ene 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
17 ene 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
16 ene 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,58 | - |
12 ene 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
11 ene 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
10 ene 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
09 ene 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
08 ene 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
05 ene 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
04 ene 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
03 ene 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
02 ene 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
29 dic 2023 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
28 dic 2023 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
27 dic 2023 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
26 dic 2023 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
22 dic 2023 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
21 dic 2023 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
20 dic 2023 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
19 dic 2023 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
18 dic 2023 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
15 dic 2023 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
14 dic 2023 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
13 dic 2023 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
12 dic 2023 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
11 dic 2023 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
08 dic 2023 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
07 dic 2023 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
07 dic 2023 | 0 Dividendo | |||||
07 dic 2023 | 10.609 Plusvalía | |||||
06 dic 2023 | 50,99 | 50,99 | 50,99 | 50,99 | 40,38 | - |
05 dic 2023 | 50,83 | 50,83 | 50,83 | 50,83 | 40,25 | - |
04 dic 2023 | 51,58 | 51,58 | 51,58 | 51,58 | 40,85 | - |
01 dic 2023 | 51,60 | 51,60 | 51,60 | 51,60 | 40,86 | - |
30 nov 2023 | 50,39 | 50,39 | 50,39 | 50,39 | 39,91 | - |
29 nov 2023 | 50,14 | 50,14 | 50,14 | 50,14 | 39,71 | - |
28 nov 2023 | 49,86 | 49,86 | 49,86 | 49,86 | 39,49 | - |
27 nov 2023 | 50,20 | 50,20 | 50,20 | 50,20 | 39,76 | - |
24 nov 2023 | 50,31 | 50,31 | 50,31 | 50,31 | 39,84 | - |
22 nov 2023 | 50,11 | 50,11 | 50,11 | 50,11 | 39,68 | - |
21 nov 2023 | 49,88 | 49,88 | 49,88 | 49,88 | 39,50 | - |
20 nov 2023 | 50,21 | 50,21 | 50,21 | 50,21 | 39,76 | - |
17 nov 2023 | 50,06 | 50,06 | 50,06 | 50,06 | 39,64 | - |
16 nov 2023 | 50,02 | 50,02 | 50,02 | 50,02 | 39,61 | - |
15 nov 2023 | 50,54 | 50,54 | 50,54 | 50,54 | 40,02 | - |
14 nov 2023 | 50,35 | 50,35 | 50,35 | 50,35 | 39,87 | - |
13 nov 2023 | 48,43 | 48,43 | 48,43 | 48,43 | 38,35 | - |
10 nov 2023 | 48,45 | 48,45 | 48,45 | 48,45 | 38,37 | - |
09 nov 2023 | 48,35 | 48,35 | 48,35 | 48,35 | 38,29 | - |
08 nov 2023 | 48,44 | 48,44 | 48,44 | 48,44 | 38,36 | - |
07 nov 2023 | 48,58 | 48,58 | 48,58 | 48,58 | 38,47 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |