Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 40,49 | 40,52 | 40,35 | 40,44 | 40,44 | 240.900 |
28 jun 2024 | 40,83 | 40,88 | 40,57 | 40,62 | 40,62 | 213.900 |
27 jun 2024 | 40,75 | 40,79 | 40,61 | 40,74 | 40,74 | 258.000 |
26 jun 2024 | 40,39 | 40,42 | 40,26 | 40,33 | 40,33 | 306.300 |
25 jun 2024 | 40,68 | 40,76 | 40,39 | 40,52 | 40,52 | 1.159.500 |
24 jun 2024 | 40,57 | 40,91 | 40,57 | 40,75 | 40,75 | 654.200 |
21 jun 2024 | 41,10 | 41,27 | 40,94 | 41,00 | 41,00 | 376.700 |
20 jun 2024 | 41,15 | 41,24 | 40,96 | 41,03 | 41,03 | 758.300 |
18 jun 2024 | 40,64 | 41,36 | 40,64 | 41,25 | 41,25 | 2.016.500 |
17 jun 2024 | 40,33 | 40,66 | 40,17 | 40,60 | 40,60 | 641.900 |
14 jun 2024 | 40,09 | 40,35 | 39,95 | 40,20 | 40,20 | 522.300 |
13 jun 2024 | 40,03 | 40,16 | 39,86 | 40,11 | 40,11 | 738.900 |
12 jun 2024 | 40,42 | 40,54 | 40,29 | 40,34 | 40,34 | 572.400 |
11 jun 2024 | 40,75 | 40,81 | 40,61 | 40,81 | 40,81 | 640.000 |
11 jun 2024 | 0.612 Dividendo | |||||
10 jun 2024 | 41,52 | 41,65 | 41,39 | 41,53 | 40,92 | 1.157.700 |
07 jun 2024 | 40,51 | 40,62 | 40,28 | 40,31 | 39,72 | 941.600 |
06 jun 2024 | 40,45 | 40,53 | 40,36 | 40,52 | 39,92 | 279.800 |
05 jun 2024 | 40,36 | 40,59 | 40,26 | 40,55 | 39,95 | 640.000 |
04 jun 2024 | 40,58 | 40,58 | 40,28 | 40,39 | 39,79 | 602.800 |
03 jun 2024 | 41,18 | 41,34 | 40,65 | 40,81 | 40,21 | 1.694.000 |
31 may 2024 | 40,12 | 40,16 | 39,77 | 40,11 | 39,52 | 751.900 |
30 may 2024 | 40,03 | 40,15 | 39,96 | 39,98 | 39,39 | 864.600 |
29 may 2024 | 40,61 | 40,74 | 40,33 | 40,35 | 39,76 | 2.937.800 |
28 may 2024 | 40,47 | 40,47 | 40,16 | 40,28 | 39,69 | 678.200 |
24 may 2024 | 41,25 | 41,35 | 41,19 | 41,26 | 40,65 | 378.500 |
23 may 2024 | 41,60 | 41,75 | 41,11 | 41,24 | 40,63 | 572.800 |
22 may 2024 | 42,08 | 42,26 | 42,02 | 42,08 | 41,46 | 700.600 |
21 may 2024 | 42,12 | 42,16 | 42,06 | 42,10 | 41,48 | 287.700 |
20 may 2024 | 41,99 | 42,08 | 41,97 | 42,03 | 41,41 | 298.800 |
17 may 2024 | 42,32 | 42,56 | 42,32 | 42,55 | 41,92 | 243.600 |
16 may 2024 | 42,42 | 42,46 | 42,33 | 42,36 | 41,74 | 351.500 |
15 may 2024 | 42,23 | 42,38 | 42,10 | 42,37 | 41,75 | 376.100 |
14 may 2024 | 42,27 | 42,34 | 42,18 | 42,30 | 41,68 | 447.500 |
13 may 2024 | 42,88 | 42,91 | 42,77 | 42,79 | 42,16 | 449.700 |
10 may 2024 | 43,11 | 43,11 | 42,83 | 42,88 | 42,25 | 202.900 |
09 may 2024 | 42,84 | 42,97 | 42,77 | 42,90 | 42,27 | 344.400 |
08 may 2024 | 43,28 | 43,45 | 43,28 | 43,45 | 42,81 | 431.000 |
07 may 2024 | 43,10 | 43,28 | 43,10 | 43,23 | 42,59 | 260.400 |
06 may 2024 | 43,28 | 43,42 | 43,27 | 43,36 | 42,72 | 185.000 |
03 may 2024 | 43,40 | 43,60 | 43,40 | 43,55 | 42,91 | 374.100 |
02 may 2024 | 43,11 | 43,28 | 42,92 | 43,24 | 42,60 | 447.400 |
01 may 2024 | 43,05 | 43,24 | 42,94 | 42,97 | 42,34 | 248.100 |
30 abr 2024 | 43,18 | 43,18 | 42,96 | 43,02 | 42,39 | 331.700 |
29 abr 2024 | 43,19 | 43,36 | 43,15 | 43,26 | 42,62 | 511.100 |
26 abr 2024 | 42,58 | 42,78 | 42,56 | 42,76 | 42,13 | 142.500 |
25 abr 2024 | 42,46 | 42,51 | 42,27 | 42,50 | 41,87 | 375.500 |
24 abr 2024 | 42,89 | 42,89 | 42,58 | 42,69 | 42,06 | 387.100 |
23 abr 2024 | 43,22 | 43,36 | 43,09 | 43,34 | 42,70 | 393.700 |
22 abr 2024 | 43,16 | 43,48 | 43,14 | 43,38 | 42,74 | 445.800 |
19 abr 2024 | 43,22 | 43,37 | 43,11 | 43,21 | 42,57 | 537.700 |
18 abr 2024 | 43,51 | 43,60 | 43,34 | 43,43 | 42,79 | 365.400 |
17 abr 2024 | 43,47 | 43,49 | 43,08 | 43,10 | 42,46 | 318.000 |
16 abr 2024 | 43,65 | 43,65 | 43,42 | 43,53 | 42,89 | 672.600 |
15 abr 2024 | 44,61 | 44,61 | 44,05 | 44,09 | 43,44 | 1.505.700 |
12 abr 2024 | 44,84 | 44,84 | 43,78 | 43,98 | 43,33 | 1.144.600 |
11 abr 2024 | 44,95 | 45,01 | 44,76 | 44,98 | 44,32 | 853.800 |
10 abr 2024 | 44,88 | 44,96 | 44,63 | 44,93 | 44,27 | 1.546.500 |
09 abr 2024 | 44,95 | 45,10 | 44,81 | 45,05 | 44,39 | 514.600 |
08 abr 2024 | 44,81 | 44,96 | 44,81 | 44,92 | 44,26 | 507.800 |
05 abr 2024 | 44,55 | 44,81 | 44,51 | 44,75 | 44,09 | 377.900 |
04 abr 2024 | 44,62 | 44,90 | 44,39 | 44,41 | 43,76 | 554.500 |
03 abr 2024 | 44,17 | 44,44 | 44,17 | 44,37 | 43,72 | 412.500 |
02 abr 2024 | 43,67 | 43,81 | 43,65 | 43,72 | 43,08 | 389.400 |
01 abr 2024 | 43,58 | 43,74 | 43,39 | 43,44 | 42,80 | 878.600 |
28 mar 2024 | 44,13 | 44,25 | 44,11 | 44,16 | 43,51 | 494.600 |
27 mar 2024 | 44,18 | 44,22 | 44,04 | 44,16 | 43,51 | 215.000 |
26 mar 2024 | 44,12 | 44,15 | 44,00 | 44,02 | 43,37 | 469.500 |
25 mar 2024 | 44,46 | 44,53 | 44,40 | 44,46 | 43,80 | 444.600 |
22 mar 2024 | 44,98 | 44,98 | 44,84 | 44,87 | 44,21 | 286.400 |
21 mar 2024 | 44,88 | 45,01 | 44,84 | 44,89 | 44,23 | 595.400 |
20 mar 2024 | 44,51 | 44,62 | 44,40 | 44,59 | 43,93 | 427.900 |
19 mar 2024 | 44,80 | 44,90 | 44,69 | 44,81 | 44,15 | 345.900 |
18 mar 2024 | 44,70 | 44,83 | 44,60 | 44,76 | 44,10 | 397.300 |
15 mar 2024 | 44,50 | 44,51 | 44,37 | 44,49 | 43,83 | 443.800 |
14 mar 2024 | 44,66 | 44,72 | 44,36 | 44,45 | 43,79 | 526.100 |
13 mar 2024 | 44,59 | 44,69 | 44,55 | 44,66 | 44,00 | 586.700 |
12 mar 2024 | 44,44 | 44,48 | 44,22 | 44,43 | 43,78 | 288.700 |
11 mar 2024 | 44,19 | 44,28 | 44,08 | 44,25 | 43,60 | 198.900 |
08 mar 2024 | 44,37 | 44,44 | 44,22 | 44,29 | 43,64 | 260.700 |
07 mar 2024 | 44,29 | 44,37 | 44,23 | 44,32 | 43,67 | 264.300 |
06 mar 2024 | 44,28 | 44,33 | 44,15 | 44,22 | 43,57 | 662.100 |
05 mar 2024 | 43,95 | 43,98 | 43,62 | 43,71 | 43,07 | 523.900 |
04 mar 2024 | 44,03 | 44,03 | 43,83 | 43,94 | 43,29 | 996.200 |
01 mar 2024 | 44,57 | 44,90 | 44,51 | 44,82 | 44,16 | 979.800 |
29 feb 2024 | 44,61 | 44,61 | 44,35 | 44,48 | 43,82 | 854.400 |
28 feb 2024 | 44,43 | 44,58 | 44,32 | 44,56 | 43,90 | 586.700 |
27 feb 2024 | 44,57 | 44,65 | 44,51 | 44,55 | 43,89 | 385.600 |
26 feb 2024 | 44,52 | 44,58 | 44,39 | 44,57 | 43,91 | 538.200 |
23 feb 2024 | 44,73 | 44,84 | 44,69 | 44,82 | 44,16 | 205.700 |
22 feb 2024 | 44,66 | 44,74 | 44,57 | 44,69 | 44,03 | 917.400 |
21 feb 2024 | 44,74 | 44,93 | 44,48 | 44,57 | 43,91 | 896.700 |
20 feb 2024 | 44,84 | 44,85 | 44,63 | 44,70 | 44,04 | 719.300 |
16 feb 2024 | 44,57 | 44,74 | 44,41 | 44,56 | 43,90 | 320.600 |
15 feb 2024 | 44,13 | 44,52 | 44,13 | 44,48 | 43,82 | 414.000 |
14 feb 2024 | 44,04 | 44,12 | 43,97 | 44,05 | 43,40 | 191.600 |
13 feb 2024 | 43,84 | 43,95 | 43,45 | 43,73 | 43,09 | 254.900 |
12 feb 2024 | 43,62 | 43,94 | 43,58 | 43,84 | 43,19 | 332.800 |
09 feb 2024 | 43,07 | 43,33 | 43,06 | 43,26 | 42,62 | 664.900 |
08 feb 2024 | 43,35 | 43,43 | 42,99 | 43,11 | 42,47 | 750.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |