Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 44,63 | 44,63 | 44,40 | 44,40 | 44,40 | 12.694 |
27 jun 2024 | 44,63 | 44,70 | 44,49 | 44,49 | 44,49 | 17.655 |
26 jun 2024 | 45,03 | 45,13 | 44,63 | 44,63 | 44,63 | 65.144 |
25 jun 2024 | 44,76 | 44,90 | 44,72 | 44,90 | 44,90 | 1394 |
24 jun 2024 | 44,69 | 45,01 | 44,69 | 44,97 | 44,97 | 37.878 |
21 jun 2024 | 44,86 | 44,86 | 44,58 | 44,69 | 44,69 | 53.475 |
20 jun 2024 | 44,62 | 44,99 | 44,62 | 44,99 | 44,99 | 2060 |
19 jun 2024 | 44,67 | 44,67 | 44,53 | 44,53 | 44,53 | 5166 |
18 jun 2024 | 44,63 | 44,69 | 44,42 | 44,69 | 44,69 | 4166 |
17 jun 2024 | 44,44 | 44,49 | 44,24 | 44,36 | 44,36 | 26 |
14 jun 2024 | 44,90 | 44,90 | 44,23 | 44,28 | 44,28 | 2948 |
13 jun 2024 | 45,35 | 45,35 | 44,77 | 44,83 | 44,83 | 4321 |
13 jun 2024 | 0.8288 Dividendo | |||||
12 jun 2024 | 45,94 | 46,33 | 45,94 | 46,31 | 45,48 | 199 |
11 jun 2024 | 46,28 | 46,28 | 45,79 | 45,79 | 44,97 | 2041 |
10 jun 2024 | 46,02 | 46,18 | 46,00 | 46,18 | 45,35 | 10.730 |
07 jun 2024 | 46,54 | 46,54 | 46,24 | 46,43 | 45,60 | 5860 |
06 jun 2024 | 46,44 | 46,56 | 46,37 | 46,49 | 45,65 | 54.798 |
05 jun 2024 | 46,01 | 46,26 | 45,99 | 46,24 | 45,42 | 72.224 |
04 jun 2024 | 45,79 | 45,83 | 45,53 | 45,68 | 44,86 | 3170 |
03 jun 2024 | 46,03 | 46,04 | 45,85 | 45,90 | 45,08 | 4308 |
31 may 2024 | 45,51 | 45,74 | 45,51 | 45,74 | 44,92 | 3601 |
30 may 2024 | 45,21 | 45,56 | 45,21 | 45,56 | 44,74 | 1803 |
29 may 2024 | 45,62 | 45,62 | 45,24 | 45,26 | 44,45 | 4450 |
28 may 2024 | 46,09 | 46,09 | 45,76 | 45,77 | 44,95 | 2929 |
27 may 2024 | 45,78 | 46,01 | 45,78 | 46,01 | 45,18 | 6319 |
24 may 2024 | 45,56 | 45,85 | 45,56 | 45,83 | 45,00 | 260 |
23 may 2024 | 45,87 | 46,01 | 45,87 | 45,92 | 45,09 | 446 |
22 may 2024 | 45,83 | 45,84 | 45,74 | 45,79 | 44,97 | 8445 |
21 may 2024 | 45,93 | 45,95 | 45,79 | 45,95 | 45,13 | 4376 |
20 may 2024 | 45,97 | 46,10 | 45,97 | 46,10 | 45,28 | 7800 |
17 may 2024 | 45,94 | 45,95 | 45,81 | 45,95 | 45,13 | 7321 |
16 may 2024 | 46,15 | 46,15 | 45,97 | 46,04 | 45,22 | 6960 |
15 may 2024 | 45,92 | 46,12 | 45,88 | 46,12 | 45,29 | 74.528 |
14 may 2024 | 45,69 | 45,79 | 45,69 | 45,78 | 44,96 | 13.237 |
13 may 2024 | 45,74 | 45,74 | 45,58 | 45,73 | 44,91 | 17.494 |
10 may 2024 | 45,53 | 45,69 | 45,53 | 45,69 | 44,87 | 1649 |
09 may 2024 | 45,12 | 45,31 | 45,10 | 45,33 | 44,51 | 604 |
08 may 2024 | 45,01 | 45,20 | 45,01 | 45,13 | 44,32 | 1217 |
07 may 2024 | 44,60 | 44,97 | 44,58 | 44,97 | 44,16 | 3564 |
06 may 2024 | 44,21 | 44,40 | 44,17 | 44,38 | 43,59 | 8313 |
03 may 2024 | 43,99 | 44,19 | 43,97 | 44,17 | 43,38 | 21.330 |
02 may 2024 | 44,01 | 44,08 | 43,87 | 43,90 | 43,12 | 22.905 |
30 abr 2024 | 44,46 | 44,46 | 44,04 | 44,03 | 43,24 | 10.418 |
29 abr 2024 | 44,58 | 44,63 | 44,38 | 44,38 | 43,58 | 17.827 |
26 abr 2024 | 44,17 | 44,51 | 44,14 | 44,44 | 43,64 | 14.751 |
25 abr 2024 | 44,22 | 44,22 | 43,65 | 43,85 | 43,07 | 18.812 |
24 abr 2024 | 44,57 | 44,57 | 44,29 | 44,33 | 43,53 | 14.480 |
23 abr 2024 | 44,24 | 44,47 | 44,20 | 44,47 | 43,68 | 4671 |
22 abr 2024 | 43,88 | 43,97 | 43,88 | 43,92 | 43,13 | 7142 |
19 abr 2024 | 43,38 | 43,65 | 43,37 | 43,62 | 42,83 | 6562 |
18 abr 2024 | 43,69 | 43,71 | 43,47 | 43,67 | 42,89 | 4964 |
17 abr 2024 | 43,60 | 43,63 | 43,55 | 43,55 | 42,77 | 1517 |
16 abr 2024 | 43,66 | 43,74 | 43,50 | 43,56 | 42,79 | 4875 |
15 abr 2024 | 44,29 | 44,54 | 44,15 | 44,19 | 43,39 | 3031 |
12 abr 2024 | 44,47 | 44,57 | 44,02 | 44,10 | 43,31 | 11.595 |
11 abr 2024 | 44,21 | 44,31 | 43,92 | 44,10 | 43,31 | 6102 |
10 abr 2024 | 44,47 | 44,47 | 44,21 | 44,24 | 43,45 | 610 |
09 abr 2024 | 44,47 | 44,50 | 44,23 | 44,19 | 43,39 | 2863 |
08 abr 2024 | 44,29 | 44,56 | 44,29 | 44,55 | 43,75 | 1470 |
05 abr 2024 | 44,22 | 44,34 | 44,15 | 44,34 | 43,55 | 5843 |
04 abr 2024 | 44,71 | 44,74 | 44,67 | 44,74 | 43,94 | 2423 |
03 abr 2024 | 44,58 | 44,63 | 44,53 | 44,71 | 43,91 | 1528 |
02 abr 2024 | 45,06 | 45,06 | 44,52 | 44,54 | 43,74 | 2900 |
28 mar 2024 | 45,03 | 45,03 | 44,90 | 44,96 | 44,16 | 115.447 |
27 mar 2024 | 44,79 | 44,90 | 44,78 | 44,88 | 44,07 | 20.773 |
26 mar 2024 | 44,67 | 44,79 | 44,65 | 44,79 | 43,99 | 6500 |
25 mar 2024 | 44,68 | 44,68 | 44,50 | 44,69 | 43,90 | 2274 |
22 mar 2024 | 44,59 | 44,67 | 44,58 | 44,65 | 43,85 | 1866 |
21 mar 2024 | 44,69 | 44,69 | 44,54 | 44,67 | 43,88 | 518 |
20 mar 2024 | 44,19 | 44,35 | 44,19 | 44,35 | 43,55 | 8085 |
19 mar 2024 | 44,19 | 44,36 | 44,19 | 44,36 | 43,57 | 3245 |
18 mar 2024 | 44,38 | 44,38 | 44,22 | 44,26 | 43,47 | 13.033 |
15 mar 2024 | 44,47 | 44,64 | 44,38 | 44,38 | 43,59 | 5988 |
14 mar 2024 | 44,69 | 44,69 | 44,42 | 44,48 | 43,68 | 3784 |
14 mar 2024 | 0.0387 Dividendo | |||||
13 mar 2024 | 44,48 | 44,63 | 44,48 | 44,56 | 43,72 | 5816 |
12 mar 2024 | 44,26 | 44,49 | 44,26 | 44,49 | 43,66 | 2117 |
11 mar 2024 | 44,01 | 44,08 | 43,90 | 44,04 | 43,22 | 51.303 |
08 mar 2024 | 44,23 | 44,32 | 44,18 | 44,18 | 43,35 | 1582 |
07 mar 2024 | 43,60 | 44,23 | 43,57 | 44,23 | 43,40 | 164.448 |
06 mar 2024 | 43,43 | 43,67 | 43,43 | 43,65 | 42,83 | 43.899 |
05 mar 2024 | 43,54 | 43,54 | 43,46 | 43,46 | 42,65 | 1172 |
04 mar 2024 | 43,70 | 43,70 | 43,58 | 43,62 | 42,80 | 8712 |
01 mar 2024 | 43,48 | 43,60 | 43,37 | 43,60 | 42,78 | 4851 |
29 feb 2024 | 43,45 | 43,45 | 43,30 | 43,30 | 42,49 | 1228 |
28 feb 2024 | 43,40 | 43,42 | 43,35 | 43,35 | 42,54 | 354 |
27 feb 2024 | 43,35 | 43,46 | 43,25 | 43,42 | 42,60 | 4413 |
26 feb 2024 | 43,44 | 43,44 | 43,33 | 43,33 | 42,52 | 6715 |
23 feb 2024 | 43,37 | 43,51 | 43,31 | 43,49 | 42,67 | 7803 |
22 feb 2024 | 43,38 | 43,38 | 43,19 | 43,35 | 42,53 | 3469 |
21 feb 2024 | 42,87 | 42,96 | 42,83 | 42,88 | 42,08 | 4356 |
20 feb 2024 | 42,90 | 42,96 | 42,79 | 42,90 | 42,09 | 22.152 |
19 feb 2024 | 42,78 | 42,94 | 42,78 | 42,94 | 42,13 | 6294 |
16 feb 2024 | 42,85 | 42,94 | 42,85 | 42,90 | 42,09 | 3298 |
15 feb 2024 | 42,62 | 42,72 | 42,62 | 42,69 | 41,88 | 10.754 |
14 feb 2024 | 42,21 | 42,46 | 42,21 | 42,46 | 41,66 | 1243 |
13 feb 2024 | 42,49 | 42,49 | 42,17 | 42,17 | 41,38 | 714 |
12 feb 2024 | 42,51 | 42,61 | 42,46 | 42,60 | 41,81 | 2088 |
09 feb 2024 | 42,36 | 42,40 | 42,22 | 42,33 | 41,53 | 9356 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |