Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 47,65 | 47,79 | 47,36 | 47,43 | 47,43 | 67.400 |
27 jun 2024 | 47,55 | 47,55 | 47,31 | 47,51 | 47,51 | 52.700 |
26 jun 2024 | 47,47 | 47,56 | 47,36 | 47,53 | 47,53 | 41.200 |
25 jun 2024 | 47,74 | 47,74 | 47,36 | 47,51 | 47,51 | 48.000 |
24 jun 2024 | 47,59 | 47,87 | 47,54 | 47,67 | 47,67 | 41.600 |
24 jun 2024 | 0.177 Dividendo | |||||
21 jun 2024 | 47,70 | 47,71 | 47,50 | 47,64 | 47,46 | 38.600 |
20 jun 2024 | 47,68 | 47,75 | 47,55 | 47,66 | 47,48 | 132.600 |
18 jun 2024 | 47,58 | 47,75 | 47,51 | 47,59 | 47,41 | 64.700 |
17 jun 2024 | 47,10 | 47,60 | 46,96 | 47,52 | 47,34 | 57.600 |
14 jun 2024 | 47,15 | 47,15 | 46,88 | 47,10 | 46,93 | 46.400 |
13 jun 2024 | 47,45 | 47,45 | 47,04 | 47,30 | 47,12 | 88.100 |
12 jun 2024 | 47,69 | 47,69 | 47,28 | 47,37 | 47,19 | 64.500 |
11 jun 2024 | 47,09 | 47,23 | 46,89 | 47,23 | 47,05 | 56.700 |
10 jun 2024 | 46,95 | 47,18 | 46,85 | 47,15 | 46,97 | 62.200 |
07 jun 2024 | 47,04 | 47,29 | 46,99 | 46,99 | 46,82 | 24.100 |
06 jun 2024 | 47,14 | 47,24 | 47,00 | 47,11 | 46,93 | 717.500 |
05 jun 2024 | 46,89 | 47,14 | 46,72 | 47,13 | 46,95 | 849.400 |
04 jun 2024 | 46,79 | 46,80 | 46,55 | 46,77 | 46,60 | 62.300 |
03 jun 2024 | 47,12 | 47,12 | 46,50 | 46,84 | 46,67 | 40.600 |
31 may 2024 | 46,51 | 47,05 | 46,28 | 47,00 | 46,83 | 47.600 |
30 may 2024 | 46,47 | 46,61 | 46,39 | 46,51 | 46,34 | 55.800 |
29 may 2024 | 46,73 | 46,73 | 46,43 | 46,51 | 46,34 | 92.400 |
28 may 2024 | 47,11 | 47,11 | 46,73 | 46,93 | 46,76 | 148.400 |
24 may 2024 | 46,87 | 47,14 | 46,87 | 47,03 | 46,86 | 61.000 |
23 may 2024 | 47,44 | 47,44 | 46,65 | 46,76 | 46,59 | 75.400 |
22 may 2024 | 47,29 | 47,36 | 47,04 | 47,16 | 46,98 | 67.800 |
21 may 2024 | 47,22 | 47,39 | 47,22 | 47,36 | 47,18 | 74.600 |
20 may 2024 | 47,43 | 47,55 | 47,34 | 47,38 | 47,20 | 55.200 |
17 may 2024 | 47,31 | 47,43 | 47,28 | 47,43 | 47,25 | 39.900 |
16 may 2024 | 47,45 | 47,51 | 47,32 | 47,32 | 47,14 | 85.800 |
15 may 2024 | 47,11 | 47,40 | 47,04 | 47,34 | 47,16 | 74.100 |
14 may 2024 | 46,84 | 46,98 | 46,70 | 46,96 | 46,79 | 52.500 |
13 may 2024 | 46,89 | 46,95 | 46,73 | 46,76 | 46,59 | 303.400 |
10 may 2024 | 46,89 | 46,98 | 46,69 | 46,77 | 46,60 | 57.800 |
09 may 2024 | 46,36 | 46,77 | 46,36 | 46,75 | 46,58 | 39.400 |
08 may 2024 | 46,23 | 46,45 | 46,21 | 46,40 | 46,23 | 66.200 |
07 may 2024 | 46,38 | 46,48 | 46,33 | 46,36 | 46,19 | 47.500 |
06 may 2024 | 46,11 | 46,31 | 46,11 | 46,31 | 46,14 | 73.100 |
03 may 2024 | 46,03 | 46,03 | 45,66 | 45,90 | 45,73 | 52.500 |
02 may 2024 | 45,49 | 45,58 | 45,07 | 45,49 | 45,32 | 35.200 |
01 may 2024 | 45,22 | 45,68 | 45,10 | 45,10 | 44,93 | 54.000 |
30 abr 2024 | 46,06 | 46,06 | 45,33 | 45,33 | 45,16 | 67.600 |
29 abr 2024 | 46,11 | 46,21 | 45,94 | 46,17 | 46,00 | 95.100 |
26 abr 2024 | 45,97 | 46,09 | 45,80 | 45,96 | 45,79 | 86.500 |
25 abr 2024 | 45,43 | 45,81 | 45,25 | 45,71 | 45,54 | 136.500 |
24 abr 2024 | 46,07 | 46,07 | 45,79 | 46,04 | 45,87 | 64.200 |
23 abr 2024 | 45,76 | 46,11 | 45,71 | 46,01 | 45,84 | 219.400 |
22 abr 2024 | 45,46 | 45,89 | 45,32 | 45,62 | 45,45 | 90.700 |
19 abr 2024 | 45,31 | 45,50 | 45,16 | 45,33 | 45,16 | 181.100 |
18 abr 2024 | 45,58 | 45,75 | 45,30 | 45,37 | 45,20 | 51.500 |
17 abr 2024 | 45,85 | 45,89 | 45,32 | 45,40 | 45,23 | 54.000 |
16 abr 2024 | 45,83 | 45,84 | 45,54 | 45,66 | 45,49 | 119.100 |
15 abr 2024 | 46,53 | 46,67 | 45,70 | 45,77 | 45,60 | 71.200 |
12 abr 2024 | 46,67 | 46,76 | 46,10 | 46,25 | 46,08 | 49.600 |
11 abr 2024 | 46,92 | 47,02 | 46,50 | 46,91 | 46,74 | 65.400 |
10 abr 2024 | 46,81 | 46,95 | 46,55 | 46,74 | 46,57 | 1.390.300 |
09 abr 2024 | 47,23 | 47,30 | 46,78 | 47,18 | 47,00 | 485.500 |
08 abr 2024 | 47,24 | 47,30 | 47,15 | 47,15 | 46,97 | 39.700 |
05 abr 2024 | 46,90 | 47,36 | 46,89 | 47,22 | 47,04 | 102.200 |
04 abr 2024 | 47,61 | 47,66 | 46,77 | 46,83 | 46,66 | 43.900 |
03 abr 2024 | 47,08 | 47,39 | 47,08 | 47,32 | 47,14 | 61.500 |
02 abr 2024 | 47,15 | 47,25 | 46,95 | 47,17 | 46,99 | 71.200 |
01 abr 2024 | 47,56 | 47,56 | 47,36 | 47,46 | 47,28 | 61.900 |
28 mar 2024 | 47,32 | 47,56 | 47,32 | 47,46 | 47,28 | 74.100 |
27 mar 2024 | 47,01 | 47,37 | 47,01 | 47,37 | 47,19 | 232.900 |
26 mar 2024 | 47,06 | 47,12 | 46,84 | 46,86 | 46,69 | 189.000 |
25 mar 2024 | 46,96 | 47,06 | 46,91 | 46,95 | 46,78 | 173.400 |
22 mar 2024 | 47,12 | 47,17 | 46,99 | 47,01 | 46,84 | 54.900 |
21 mar 2024 | 47,15 | 47,33 | 47,10 | 47,12 | 46,94 | 89.300 |
20 mar 2024 | 46,53 | 46,96 | 46,47 | 46,94 | 46,77 | 48.800 |
19 mar 2024 | 46,21 | 46,53 | 46,19 | 46,53 | 46,36 | 52.400 |
18 mar 2024 | 46,31 | 46,36 | 46,18 | 46,24 | 46,07 | 40.600 |
18 mar 2024 | 0.174 Dividendo | |||||
15 mar 2024 | 46,20 | 46,28 | 46,07 | 46,18 | 45,84 | 55.300 |
14 mar 2024 | 46,45 | 46,50 | 46,07 | 46,29 | 45,94 | 33.100 |
13 mar 2024 | 46,42 | 46,58 | 46,36 | 46,41 | 46,06 | 55.500 |
12 mar 2024 | 46,22 | 46,44 | 46,17 | 46,37 | 46,02 | 43.500 |
11 mar 2024 | 45,97 | 46,11 | 45,81 | 46,11 | 45,77 | 82.500 |
08 mar 2024 | 46,21 | 46,37 | 45,97 | 46,04 | 45,70 | 47.000 |
07 mar 2024 | 45,92 | 46,24 | 45,92 | 46,18 | 45,84 | 52.000 |
06 mar 2024 | 45,77 | 45,93 | 45,66 | 45,72 | 45,38 | 97.800 |
05 mar 2024 | 45,77 | 45,82 | 45,37 | 45,54 | 45,20 | 90.400 |
04 mar 2024 | 45,96 | 45,96 | 45,82 | 45,84 | 45,50 | 169.700 |
01 mar 2024 | 45,74 | 46,00 | 45,64 | 45,98 | 45,64 | 134.700 |
29 feb 2024 | 45,58 | 45,62 | 45,37 | 45,55 | 45,21 | 117.800 |
28 feb 2024 | 45,34 | 45,41 | 45,29 | 45,36 | 45,02 | 40.100 |
27 feb 2024 | 45,43 | 45,48 | 45,32 | 45,46 | 45,12 | 38.500 |
26 feb 2024 | 45,55 | 45,56 | 45,36 | 45,36 | 45,02 | 35.500 |
23 feb 2024 | 45,43 | 45,59 | 45,43 | 45,50 | 45,16 | 90.900 |
22 feb 2024 | 45,22 | 45,53 | 45,03 | 45,40 | 45,06 | 30.500 |
21 feb 2024 | 44,68 | 44,86 | 44,56 | 44,86 | 44,52 | 55.300 |
20 feb 2024 | 44,74 | 44,77 | 44,60 | 44,70 | 44,37 | 807.200 |
16 feb 2024 | 44,99 | 45,13 | 44,84 | 44,86 | 44,52 | 31.700 |
15 feb 2024 | 44,80 | 45,11 | 44,80 | 45,05 | 44,71 | 28.000 |
14 feb 2024 | 44,65 | 44,72 | 44,39 | 44,70 | 44,37 | 49.300 |
13 feb 2024 | 44,54 | 44,54 | 44,12 | 44,39 | 44,06 | 53.300 |
12 feb 2024 | 44,94 | 45,21 | 44,89 | 45,04 | 44,70 | 78.500 |
09 feb 2024 | 44,82 | 44,87 | 44,69 | 44,87 | 44,53 | 96.400 |
08 feb 2024 | 44,74 | 44,75 | 44,57 | 44,73 | 44,40 | 39.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |