Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 44,50 | 44,50 | 43,79 | 43,89 | 43,89 | 89.800 |
02 jul 2024 | 44,11 | 44,59 | 43,82 | 44,53 | 44,53 | 289.200 |
01 jul 2024 | 44,44 | 44,88 | 43,84 | 43,88 | 43,88 | 137.600 |
28 jun 2024 | 44,03 | 44,54 | 43,71 | 44,45 | 44,45 | 587.200 |
27 jun 2024 | 43,41 | 43,80 | 43,09 | 43,80 | 43,80 | 109.500 |
26 jun 2024 | 42,65 | 43,24 | 42,65 | 43,19 | 43,19 | 159.200 |
25 jun 2024 | 43,55 | 45,00 | 42,66 | 43,04 | 43,04 | 161.300 |
24 jun 2024 | 42,60 | 44,28 | 42,50 | 43,92 | 43,92 | 163.200 |
21 jun 2024 | 42,83 | 42,83 | 42,30 | 42,38 | 42,38 | 392.100 |
20 jun 2024 | 42,56 | 43,27 | 42,36 | 42,89 | 42,89 | 179.000 |
18 jun 2024 | 42,78 | 43,30 | 42,76 | 42,83 | 42,83 | 316.700 |
17 jun 2024 | 42,45 | 42,94 | 42,22 | 42,93 | 42,93 | 158.800 |
14 jun 2024 | 42,19 | 42,72 | 42,17 | 42,54 | 42,54 | 164.400 |
13 jun 2024 | 43,08 | 43,35 | 42,49 | 42,85 | 42,85 | 340.800 |
12 jun 2024 | 43,75 | 44,26 | 42,86 | 43,31 | 43,31 | 233.800 |
11 jun 2024 | 42,35 | 42,69 | 41,98 | 42,39 | 42,39 | 248.700 |
10 jun 2024 | 42,70 | 43,12 | 42,16 | 42,69 | 42,69 | 244.800 |
07 jun 2024 | 42,52 | 43,32 | 42,38 | 43,07 | 43,07 | 206.000 |
06 jun 2024 | 42,90 | 43,13 | 42,39 | 42,93 | 42,93 | 176.400 |
05 jun 2024 | 42,70 | 43,35 | 42,63 | 43,15 | 43,15 | 149.600 |
04 jun 2024 | 42,92 | 43,40 | 42,69 | 42,77 | 42,77 | 236.500 |
03 jun 2024 | 44,68 | 44,68 | 43,24 | 43,34 | 43,34 | 178.200 |
31 may 2024 | 43,90 | 44,63 | 43,64 | 43,96 | 43,96 | 307.100 |
30 may 2024 | 42,75 | 43,37 | 42,26 | 43,07 | 43,07 | 251.800 |
29 may 2024 | 42,27 | 42,42 | 41,69 | 41,99 | 41,99 | 348.200 |
28 may 2024 | 44,13 | 44,46 | 42,64 | 42,80 | 42,80 | 549.700 |
24 may 2024 | 43,71 | 43,81 | 43,19 | 43,76 | 43,76 | 315.500 |
23 may 2024 | 44,49 | 44,95 | 43,46 | 43,49 | 43,49 | 249.700 |
22 may 2024 | 44,96 | 45,30 | 44,40 | 44,47 | 44,47 | 280.400 |
21 may 2024 | 44,98 | 45,90 | 44,98 | 45,21 | 45,21 | 467.700 |
20 may 2024 | 45,21 | 45,99 | 45,18 | 45,22 | 45,22 | 484.100 |
17 may 2024 | 44,85 | 45,88 | 44,64 | 45,44 | 45,44 | 595.600 |
16 may 2024 | 45,32 | 45,39 | 44,58 | 44,58 | 44,58 | 345.600 |
15 may 2024 | 44,51 | 45,55 | 44,51 | 45,41 | 45,41 | 666.300 |
14 may 2024 | 44,73 | 45,00 | 43,98 | 44,27 | 44,27 | 818.800 |
13 may 2024 | 44,20 | 44,39 | 43,98 | 44,25 | 44,25 | 670.500 |
10 may 2024 | 43,50 | 44,07 | 42,90 | 43,95 | 43,95 | 919.800 |
10 may 2024 | 0.3 Dividendo | |||||
09 may 2024 | 44,00 | 44,32 | 43,38 | 43,43 | 43,13 | 356.100 |
08 may 2024 | 43,20 | 44,27 | 43,20 | 44,05 | 43,75 | 531.900 |
07 may 2024 | 43,67 | 44,35 | 43,56 | 43,59 | 43,29 | 393.600 |
06 may 2024 | 43,86 | 44,47 | 43,60 | 43,63 | 43,33 | 583.000 |
03 may 2024 | 43,53 | 44,04 | 43,41 | 43,94 | 43,64 | 768.300 |
02 may 2024 | 42,37 | 43,53 | 42,37 | 43,26 | 42,96 | 1.117.800 |
01 may 2024 | 42,31 | 42,91 | 41,91 | 42,08 | 41,79 | 1.208.700 |
30 abr 2024 | 41,62 | 43,17 | 41,08 | 42,11 | 41,82 | 1.529.600 |
29 abr 2024 | 40,00 | 42,81 | 40,00 | 41,13 | 40,85 | 2.828.300 |
26 abr 2024 | 35,54 | 35,89 | 34,25 | 35,72 | 35,47 | 193.900 |
25 abr 2024 | 35,61 | 35,79 | 35,06 | 35,48 | 35,23 | 180.200 |
24 abr 2024 | 35,43 | 36,07 | 35,23 | 36,02 | 35,77 | 226.400 |
23 abr 2024 | 35,00 | 36,46 | 34,88 | 35,92 | 35,67 | 251.100 |
22 abr 2024 | 34,72 | 35,28 | 34,59 | 35,07 | 34,83 | 170.500 |
19 abr 2024 | 33,31 | 34,81 | 33,27 | 34,80 | 34,56 | 232.700 |
18 abr 2024 | 33,03 | 33,65 | 33,03 | 33,48 | 33,25 | 200.300 |
17 abr 2024 | 33,56 | 33,85 | 32,97 | 33,01 | 32,78 | 244.500 |
16 abr 2024 | 33,89 | 33,95 | 33,24 | 33,30 | 33,07 | 257.300 |
15 abr 2024 | 33,91 | 34,45 | 33,77 | 34,31 | 34,07 | 368.800 |
12 abr 2024 | 33,86 | 34,26 | 33,71 | 33,84 | 33,61 | 255.200 |
11 abr 2024 | 34,23 | 34,87 | 33,85 | 34,21 | 33,97 | 280.900 |
10 abr 2024 | 33,83 | 33,99 | 33,04 | 33,90 | 33,67 | 415.600 |
09 abr 2024 | 34,55 | 34,91 | 34,44 | 34,67 | 34,43 | 140.400 |
08 abr 2024 | 34,00 | 34,64 | 34,00 | 34,41 | 34,17 | 125.700 |
05 abr 2024 | 33,94 | 34,29 | 33,79 | 33,90 | 33,67 | 171.100 |
04 abr 2024 | 34,11 | 34,59 | 33,81 | 33,99 | 33,76 | 206.400 |
03 abr 2024 | 33,13 | 33,56 | 33,05 | 33,42 | 33,19 | 125.100 |
02 abr 2024 | 33,65 | 33,65 | 33,07 | 33,37 | 33,14 | 184.200 |
01 abr 2024 | 35,18 | 35,26 | 33,97 | 34,01 | 33,78 | 199.700 |
28 mar 2024 | 34,84 | 35,21 | 34,63 | 35,15 | 34,91 | 241.700 |
27 mar 2024 | 33,58 | 34,84 | 33,58 | 34,78 | 34,54 | 152.400 |
26 mar 2024 | 33,80 | 33,80 | 33,12 | 33,41 | 33,18 | 207.200 |
25 mar 2024 | 33,24 | 34,29 | 33,15 | 33,51 | 33,28 | 184.600 |
22 mar 2024 | 34,16 | 34,16 | 32,95 | 33,02 | 32,79 | 218.400 |
21 mar 2024 | 34,18 | 34,59 | 33,80 | 34,00 | 33,77 | 264.900 |
20 mar 2024 | 32,42 | 34,42 | 32,33 | 33,99 | 33,76 | 223.100 |
19 mar 2024 | 33,00 | 33,39 | 32,65 | 32,67 | 32,44 | 157.400 |
18 mar 2024 | 33,05 | 33,16 | 32,57 | 33,00 | 32,77 | 278.600 |
15 mar 2024 | 32,48 | 33,41 | 32,48 | 32,97 | 32,74 | 2.063.600 |
14 mar 2024 | 33,19 | 33,37 | 32,35 | 32,58 | 32,35 | 253.000 |
13 mar 2024 | 33,61 | 34,40 | 33,31 | 33,40 | 33,17 | 168.500 |
12 mar 2024 | 34,24 | 34,35 | 33,70 | 33,80 | 33,57 | 176.300 |
11 mar 2024 | 34,51 | 34,80 | 34,11 | 34,23 | 33,99 | 242.900 |
08 mar 2024 | 35,87 | 35,87 | 34,85 | 34,89 | 34,65 | 286.200 |
07 mar 2024 | 35,78 | 36,06 | 34,59 | 35,00 | 34,76 | 319.500 |
06 mar 2024 | 35,17 | 35,93 | 34,06 | 35,20 | 34,96 | 309.500 |
05 mar 2024 | 33,91 | 35,27 | 33,62 | 35,10 | 34,86 | 263.700 |
04 mar 2024 | 34,07 | 35,42 | 33,86 | 34,10 | 33,86 | 396.000 |
01 mar 2024 | 33,67 | 33,85 | 32,98 | 33,67 | 33,44 | 253.300 |
29 feb 2024 | 34,75 | 34,78 | 33,66 | 34,00 | 33,77 | 309.500 |
28 feb 2024 | 32,60 | 33,14 | 32,12 | 32,69 | 32,46 | 202.100 |
27 feb 2024 | 32,63 | 34,37 | 32,31 | 32,97 | 32,74 | 294.300 |
26 feb 2024 | 32,97 | 33,42 | 32,10 | 32,21 | 31,99 | 190.500 |
23 feb 2024 | 32,89 | 33,90 | 32,75 | 33,23 | 33,00 | 235.000 |
22 feb 2024 | 33,04 | 33,34 | 32,54 | 32,92 | 32,69 | 260.800 |
21 feb 2024 | 33,54 | 33,64 | 33,06 | 33,19 | 32,96 | 271.700 |
20 feb 2024 | 33,60 | 34,21 | 33,41 | 33,57 | 33,34 | 192.500 |
16 feb 2024 | 33,73 | 34,22 | 33,22 | 34,06 | 33,82 | 167.000 |
15 feb 2024 | 33,16 | 34,37 | 33,13 | 34,13 | 33,89 | 287.200 |
14 feb 2024 | 33,00 | 33,56 | 32,21 | 32,84 | 32,61 | 213.100 |
13 feb 2024 | 33,62 | 33,64 | 32,03 | 32,50 | 32,28 | 244.600 |
12 feb 2024 | 33,66 | 35,09 | 33,66 | 34,70 | 34,46 | 188.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |