Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 44,33 | 44,33 | 44,20 | 44,20 | 44,20 | 500 |
09 may 2024 | 43,32 | 44,17 | 43,32 | 44,17 | 44,17 | 1200 |
08 may 2024 | 43,45 | 43,53 | 43,42 | 43,42 | 43,42 | 900 |
07 may 2024 | 43,84 | 43,89 | 43,68 | 43,68 | 43,68 | 1400 |
06 may 2024 | 43,66 | 43,73 | 43,66 | 43,70 | 43,70 | 900 |
03 may 2024 | 43,30 | 43,37 | 43,19 | 43,19 | 43,19 | 800 |
02 may 2024 | 42,68 | 42,68 | 42,63 | 42,63 | 42,63 | 1100 |
01 may 2024 | 41,95 | 42,79 | 41,91 | 42,05 | 42,05 | 2000 |
30 abr 2024 | 42,43 | 42,43 | 42,02 | 42,02 | 42,02 | 1400 |
29 abr 2024 | 42,58 | 42,62 | 42,52 | 42,62 | 42,62 | 900 |
26 abr 2024 | 42,24 | 42,38 | 42,24 | 42,38 | 42,38 | 500 |
25 abr 2024 | 41,83 | 42,18 | 41,54 | 42,03 | 42,03 | 8700 |
24 abr 2024 | 42,19 | 42,26 | 42,16 | 42,26 | 42,26 | 7200 |
23 abr 2024 | 42,34 | 42,49 | 42,34 | 42,44 | 42,44 | 700 |
22 abr 2024 | 41,17 | 41,86 | 41,17 | 41,74 | 41,74 | 23.400 |
19 abr 2024 | 40,99 | 41,07 | 40,90 | 41,07 | 41,07 | 700 |
18 abr 2024 | 41,28 | 41,28 | 40,89 | 40,89 | 40,89 | 9400 |
17 abr 2024 | 40,77 | 40,96 | 40,77 | 40,85 | 40,85 | 1200 |
16 abr 2024 | 40,93 | 40,95 | 40,93 | 40,95 | 40,95 | 600 |
16 abr 2024 | 0.075 Dividendo | |||||
15 abr 2024 | 41,97 | 41,98 | 41,49 | 41,63 | 41,55 | 1500 |
12 abr 2024 | 42,34 | 42,34 | 42,01 | 42,16 | 42,09 | 1300 |
11 abr 2024 | 42,30 | 42,70 | 42,30 | 42,70 | 42,62 | 900 |
10 abr 2024 | 42,79 | 42,85 | 42,48 | 42,54 | 42,47 | 2400 |
09 abr 2024 | 44,04 | 44,15 | 43,77 | 44,15 | 44,08 | 3100 |
08 abr 2024 | 43,91 | 43,91 | 43,86 | 43,86 | 43,78 | 1200 |
05 abr 2024 | 43,28 | 43,42 | 43,28 | 43,42 | 43,34 | 700 |
04 abr 2024 | 43,87 | 43,87 | 43,12 | 43,12 | 43,04 | 900 |
03 abr 2024 | 43,32 | 43,51 | 43,32 | 43,49 | 43,41 | 2200 |
02 abr 2024 | 43,40 | 43,40 | 43,27 | 43,32 | 43,24 | 2800 |
01 abr 2024 | 44,98 | 44,98 | 44,24 | 44,24 | 44,16 | 800 |
28 mar 2024 | 44,76 | 44,99 | 44,76 | 44,96 | 44,88 | 1000 |
27 mar 2024 | 44,02 | 44,40 | 44,02 | 44,40 | 44,32 | 1000 |
26 mar 2024 | 43,75 | 43,91 | 43,59 | 43,59 | 43,51 | 1900 |
25 mar 2024 | 43,90 | 43,90 | 43,74 | 43,74 | 43,66 | 1200 |
22 mar 2024 | 44,04 | 44,04 | 43,94 | 44,01 | 43,93 | 1000 |
21 mar 2024 | 43,89 | 44,39 | 43,89 | 44,39 | 44,31 | 5100 |
20 mar 2024 | 42,90 | 43,64 | 42,90 | 43,61 | 43,53 | 2200 |
19 mar 2024 | 42,42 | 42,79 | 42,37 | 42,78 | 42,70 | 1600 |
18 mar 2024 | 42,80 | 42,80 | 42,35 | 42,35 | 42,28 | 2100 |
15 mar 2024 | 42,38 | 42,56 | 42,38 | 42,56 | 42,48 | 700 |
14 mar 2024 | 42,84 | 42,84 | 42,54 | 42,54 | 42,47 | 1700 |
13 mar 2024 | 43,24 | 43,76 | 43,24 | 43,47 | 43,39 | 1200 |
12 mar 2024 | 43,09 | 43,22 | 42,96 | 43,21 | 43,14 | 800 |
12 mar 2024 | 0.075 Dividendo | |||||
11 mar 2024 | 43,21 | 43,21 | 43,14 | 43,15 | 43,00 | 1000 |
08 mar 2024 | 43,37 | 43,45 | 43,28 | 43,33 | 43,18 | 1300 |
07 mar 2024 | 43,22 | 43,40 | 43,17 | 43,26 | 43,10 | 1400 |
06 mar 2024 | 42,89 | 42,92 | 42,80 | 42,87 | 42,72 | 1800 |
05 mar 2024 | 42,83 | 42,83 | 42,44 | 42,56 | 42,41 | 3600 |
04 mar 2024 | 42,98 | 43,07 | 42,93 | 42,93 | 42,78 | 2000 |
01 mar 2024 | 42,43 | 42,82 | 42,17 | 42,82 | 42,67 | 1200 |
29 feb 2024 | 42,02 | 42,46 | 42,02 | 42,46 | 42,31 | 900 |
28 feb 2024 | 42,00 | 42,00 | 41,83 | 41,83 | 41,68 | 1400 |
27 feb 2024 | 41,69 | 41,97 | 41,69 | 41,92 | 41,77 | 1800 |
26 feb 2024 | 41,49 | 41,67 | 41,49 | 41,54 | 41,40 | 1800 |
23 feb 2024 | 41,77 | 41,77 | 41,63 | 41,76 | 41,61 | 900 |
22 feb 2024 | 41,51 | 41,51 | 41,40 | 41,46 | 41,31 | 5800 |
21 feb 2024 | 41,06 | 41,26 | 41,06 | 41,25 | 41,10 | 1000 |
20 feb 2024 | 41,09 | 41,09 | 41,01 | 41,05 | 40,91 | 1300 |
16 feb 2024 | 41,48 | 41,48 | 41,34 | 41,34 | 41,20 | 1000 |
15 feb 2024 | 41,31 | 41,78 | 41,29 | 41,78 | 41,63 | 3500 |
14 feb 2024 | 40,93 | 41,19 | 40,78 | 41,19 | 41,05 | 2300 |
13 feb 2024 | 40,51 | 41,03 | 40,26 | 40,49 | 40,35 | 2300 |
13 feb 2024 | 0.075 Dividendo | |||||
12 feb 2024 | 41,18 | 41,96 | 41,18 | 41,87 | 41,65 | 1600 |
09 feb 2024 | 40,98 | 41,28 | 40,98 | 41,27 | 41,05 | 900 |
08 feb 2024 | 41,01 | 41,15 | 40,98 | 41,15 | 40,93 | 800 |
07 feb 2024 | 40,90 | 41,02 | 40,74 | 40,87 | 40,65 | 2200 |
06 feb 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,46 | 500 |
05 feb 2024 | 40,58 | 40,58 | 40,25 | 40,51 | 40,29 | 900 |
02 feb 2024 | 40,94 | 41,20 | 40,91 | 41,20 | 40,98 | 1500 |
01 feb 2024 | 40,48 | 41,32 | 40,48 | 41,32 | 41,10 | 3500 |
31 ene 2024 | 41,36 | 41,54 | 40,71 | 40,73 | 40,51 | 2800 |
30 ene 2024 | 41,49 | 41,49 | 41,35 | 41,35 | 41,13 | 900 |
29 ene 2024 | 41,03 | 41,52 | 41,03 | 41,52 | 41,30 | 4100 |
26 ene 2024 | 41,20 | 41,20 | 41,03 | 41,17 | 40,95 | 800 |
25 ene 2024 | 41,04 | 41,06 | 40,86 | 41,04 | 40,82 | 4200 |
24 ene 2024 | 41,35 | 41,35 | 40,56 | 40,63 | 40,42 | 2900 |
23 ene 2024 | 41,36 | 41,36 | 41,13 | 41,18 | 40,96 | 4500 |
22 ene 2024 | 41,74 | 42,01 | 41,74 | 41,99 | 41,76 | 3400 |
19 ene 2024 | 40,92 | 41,39 | 40,92 | 41,39 | 41,17 | 1300 |
18 ene 2024 | 40,57 | 40,67 | 40,33 | 40,67 | 40,45 | 1900 |
17 ene 2024 | 40,19 | 40,50 | 40,19 | 40,40 | 40,18 | 1600 |
17 ene 2024 | 0.075 Dividendo | |||||
16 ene 2024 | 41,08 | 41,08 | 40,78 | 40,90 | 40,61 | 2300 |
12 ene 2024 | 41,70 | 41,70 | 41,25 | 41,35 | 41,06 | 1900 |
11 ene 2024 | 41,55 | 41,55 | 41,28 | 41,53 | 41,24 | 2500 |
10 ene 2024 | 41,48 | 41,69 | 41,48 | 41,69 | 41,39 | 1000 |
09 ene 2024 | 41,36 | 41,49 | 41,24 | 41,45 | 41,15 | 1700 |
08 ene 2024 | 41,13 | 41,66 | 41,13 | 41,66 | 41,37 | 1700 |
05 ene 2024 | 41,26 | 41,29 | 41,04 | 41,04 | 40,74 | 1300 |
04 ene 2024 | 40,99 | 41,02 | 40,90 | 40,90 | 40,60 | 1100 |
03 ene 2024 | 41,66 | 41,66 | 40,95 | 41,01 | 40,72 | 2400 |
02 ene 2024 | 41,98 | 42,19 | 41,93 | 42,08 | 41,77 | 3300 |
29 dic 2023 | 42,59 | 42,66 | 42,28 | 42,28 | 41,97 | 800 |
28 dic 2023 | 42,68 | 42,72 | 42,64 | 42,72 | 42,41 | 1500 |
27 dic 2023 | 42,70 | 42,70 | 42,63 | 42,63 | 42,33 | 2400 |
27 dic 2023 | 0.069 Dividendo | |||||
26 dic 2023 | 42,24 | 42,62 | 42,24 | 42,58 | 42,21 | 1300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |