Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 45,13 | 45,13 | 44,84 | 44,94 | 44,94 | 2500 |
21 may 2024 | 45,07 | 45,14 | 45,07 | 45,14 | 45,14 | 700 |
20 may 2024 | 44,89 | 45,09 | 44,89 | 44,96 | 44,96 | 16.000 |
17 may 2024 | 44,90 | 44,91 | 44,56 | 44,91 | 44,91 | 16.900 |
16 may 2024 | 44,93 | 45,02 | 44,81 | 44,81 | 44,81 | 16.700 |
15 may 2024 | 44,75 | 44,87 | 44,75 | 44,87 | 44,87 | 2100 |
14 may 2024 | 44,21 | 44,40 | 44,08 | 44,40 | 44,40 | 21.900 |
13 may 2024 | 44,34 | 44,34 | 44,12 | 44,23 | 44,23 | 158.700 |
10 may 2024 | 44,28 | 44,28 | 44,16 | 44,22 | 44,22 | 700 |
09 may 2024 | 44,06 | 44,15 | 44,05 | 44,15 | 44,15 | 600 |
08 may 2024 | 43,88 | 43,91 | 43,88 | 43,91 | 43,91 | 1500 |
07 may 2024 | 43,96 | 43,98 | 43,95 | 43,98 | 43,98 | 600 |
06 may 2024 | 43,66 | 43,84 | 43,64 | 43,84 | 43,84 | 9700 |
03 may 2024 | 43,45 | 43,51 | 43,42 | 43,46 | 43,46 | 2900 |
02 may 2024 | 42,70 | 42,91 | 42,70 | 42,91 | 42,91 | 1600 |
01 may 2024 | 42,62 | 42,89 | 42,59 | 42,59 | 42,59 | 2100 |
30 abr 2024 | 43,24 | 43,24 | 42,72 | 42,72 | 42,72 | 4400 |
29 abr 2024 | 43,40 | 43,40 | 43,19 | 43,33 | 43,33 | 6600 |
26 abr 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | 100 |
25 abr 2024 | 42,41 | 42,76 | 42,35 | 42,76 | 42,76 | 1800 |
24 abr 2024 | 42,94 | 42,98 | 42,83 | 42,98 | 42,98 | 600 |
23 abr 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | 300 |
22 abr 2024 | 42,26 | 42,60 | 42,26 | 42,37 | 42,37 | 4000 |
19 abr 2024 | 42,27 | 42,28 | 41,97 | 42,10 | 42,10 | 11.300 |
18 abr 2024 | 42,41 | 42,62 | 42,23 | 42,28 | 42,28 | 14.200 |
17 abr 2024 | 42,79 | 42,79 | 42,36 | 42,51 | 42,51 | 12.000 |
16 abr 2024 | 42,72 | 42,82 | 42,55 | 42,63 | 42,63 | 14.300 |
15 abr 2024 | 43,63 | 43,63 | 42,70 | 42,80 | 42,80 | 23.000 |
12 abr 2024 | 43,71 | 43,72 | 43,32 | 43,32 | 43,32 | 4800 |
11 abr 2024 | 43,64 | 44,00 | 43,62 | 43,90 | 43,90 | 3700 |
10 abr 2024 | 43,66 | 43,66 | 43,57 | 43,57 | 43,57 | 900 |
09 abr 2024 | 43,92 | 44,08 | 43,92 | 44,08 | 44,08 | 331.500 |
08 abr 2024 | 43,90 | 44,03 | 43,89 | 43,96 | 43,96 | 9900 |
05 abr 2024 | 43,54 | 43,93 | 43,51 | 43,82 | 43,82 | 20.500 |
04 abr 2024 | 44,22 | 44,29 | 43,40 | 43,41 | 43,41 | 27.600 |
03 abr 2024 | 43,80 | 44,03 | 43,80 | 43,91 | 43,91 | 16.500 |
02 abr 2024 | 43,80 | 43,92 | 43,68 | 43,92 | 43,92 | 13.100 |
01 abr 2024 | 44,45 | 44,45 | 44,19 | 44,30 | 44,30 | 14.500 |
28 mar 2024 | 44,41 | 44,44 | 44,36 | 44,36 | 44,36 | 600 |
27 mar 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | 300 |
26 mar 2024 | 44,10 | 44,10 | 43,89 | 43,89 | 43,89 | 13.000 |
25 mar 2024 | 43,96 | 43,96 | 43,93 | 43,93 | 43,93 | 700 |
22 mar 2024 | 44,28 | 44,28 | 44,15 | 44,15 | 44,15 | 2000 |
21 mar 2024 | 44,48 | 44,50 | 44,29 | 44,31 | 44,31 | 258.300 |
20 mar 2024 | 43,81 | 44,24 | 43,80 | 44,24 | 44,24 | 3400 |
19 mar 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | 300 |
18 mar 2024 | 43,64 | 43,71 | 43,56 | 43,56 | 43,56 | 5500 |
15 mar 2024 | 43,32 | 43,32 | 43,27 | 43,27 | 43,27 | 4000 |
15 mar 2024 | 0.127 Dividendo | |||||
14 mar 2024 | 43,90 | 43,90 | 43,54 | 43,73 | 43,60 | 141.400 |
13 mar 2024 | 43,86 | 43,86 | 43,73 | 43,73 | 43,61 | 7500 |
12 mar 2024 | 43,73 | 43,84 | 43,73 | 43,84 | 43,72 | 400 |
11 mar 2024 | 43,33 | 43,42 | 43,33 | 43,42 | 43,29 | 46.200 |
08 mar 2024 | 43,51 | 43,51 | 43,44 | 43,44 | 43,31 | 1400 |
07 mar 2024 | 43,46 | 43,62 | 43,46 | 43,60 | 43,47 | 1900 |
06 mar 2024 | 43,30 | 43,38 | 43,12 | 43,21 | 43,09 | 1100 |
05 mar 2024 | 43,15 | 43,20 | 42,93 | 43,07 | 42,94 | 2300 |
04 mar 2024 | 43,73 | 43,73 | 43,66 | 43,69 | 43,56 | 8200 |
01 mar 2024 | 43,64 | 43,88 | 43,64 | 43,88 | 43,75 | 800 |
29 feb 2024 | 43,50 | 43,64 | 43,50 | 43,64 | 43,51 | 1100 |
28 feb 2024 | 43,28 | 43,33 | 43,28 | 43,32 | 43,19 | 1500 |
27 feb 2024 | 43,36 | 43,44 | 43,32 | 43,44 | 43,31 | 3300 |
26 feb 2024 | 43,53 | 43,53 | 43,38 | 43,38 | 43,25 | 2100 |
23 feb 2024 | 43,66 | 43,66 | 43,48 | 43,55 | 43,42 | 4200 |
22 feb 2024 | 43,32 | 43,60 | 43,32 | 43,56 | 43,44 | 4100 |
21 feb 2024 | 42,63 | 42,84 | 42,54 | 42,84 | 42,71 | 1600 |
20 feb 2024 | 42,79 | 42,79 | 42,75 | 42,75 | 42,62 | 600 |
16 feb 2024 | 43,14 | 43,14 | 43,04 | 43,04 | 42,92 | 1500 |
15 feb 2024 | 43,08 | 43,24 | 43,00 | 43,24 | 43,12 | 4000 |
14 feb 2024 | 42,88 | 43,04 | 42,78 | 43,04 | 42,91 | 1900 |
13 feb 2024 | 42,73 | 42,73 | 42,43 | 42,67 | 42,55 | 4900 |
12 feb 2024 | 43,42 | 43,51 | 43,36 | 43,36 | 43,23 | 162.400 |
09 feb 2024 | 43,44 | 43,50 | 43,43 | 43,46 | 43,33 | 4100 |
08 feb 2024 | 43,12 | 43,18 | 43,04 | 43,14 | 43,01 | 8700 |
07 feb 2024 | 43,00 | 43,11 | 43,00 | 43,06 | 42,94 | 3200 |
06 feb 2024 | 42,68 | 42,71 | 42,54 | 42,71 | 42,58 | 6600 |
05 feb 2024 | 42,49 | 42,69 | 42,49 | 42,63 | 42,51 | 3000 |
02 feb 2024 | 42,57 | 42,95 | 42,39 | 42,86 | 42,73 | 13.700 |
01 feb 2024 | 42,24 | 42,51 | 42,12 | 42,48 | 42,36 | 4200 |
31 ene 2024 | 42,44 | 42,45 | 42,05 | 42,05 | 41,93 | 8000 |
30 ene 2024 | 42,82 | 42,89 | 42,81 | 42,81 | 42,69 | 8400 |
29 ene 2024 | 42,69 | 42,93 | 42,69 | 42,92 | 42,79 | 34.100 |
26 ene 2024 | 42,62 | 42,74 | 42,60 | 42,62 | 42,49 | 2200 |
25 ene 2024 | 42,51 | 42,61 | 42,49 | 42,61 | 42,49 | 3400 |
24 ene 2024 | 42,78 | 42,78 | 42,49 | 42,49 | 42,36 | 3200 |
23 ene 2024 | 42,46 | 42,51 | 41,98 | 42,49 | 42,37 | 7200 |
22 ene 2024 | 42,37 | 42,41 | 42,36 | 42,37 | 42,25 | 10.400 |
19 ene 2024 | 42,05 | 42,27 | 42,05 | 42,25 | 42,13 | 2900 |
18 ene 2024 | 41,57 | 41,76 | 41,44 | 41,76 | 41,64 | 2900 |
17 ene 2024 | 41,32 | 41,43 | 41,27 | 41,43 | 41,31 | 1600 |
16 ene 2024 | 41,61 | 41,71 | 41,53 | 41,62 | 41,50 | 1500 |
12 ene 2024 | 41,81 | 41,81 | 41,70 | 41,80 | 41,68 | 3500 |
11 ene 2024 | 41,87 | 41,87 | 41,49 | 41,76 | 41,64 | 51.200 |
10 ene 2024 | 41,84 | 41,84 | 41,77 | 41,77 | 41,65 | 1900 |
09 ene 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,40 | 400 |
08 ene 2024 | 41,21 | 41,57 | 41,14 | 41,57 | 41,45 | 7200 |
05 ene 2024 | 41,07 | 41,22 | 40,91 | 40,97 | 40,85 | 3200 |
04 ene 2024 | 41,15 | 41,15 | 40,96 | 40,96 | 40,84 | 7500 |
03 ene 2024 | 41,23 | 41,30 | 41,14 | 41,14 | 41,02 | 4100 |
02 ene 2024 | 41,50 | 41,50 | 41,35 | 41,48 | 41,36 | 2800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |