Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 49,31 | 49,59 | 47,81 | 48,43 | 48,43 | 1.449.900 |
25 jul 2024 | 44,29 | 48,64 | 44,26 | 48,48 | 48,48 | 2.278.200 |
24 jul 2024 | 43,95 | 44,63 | 43,19 | 43,31 | 43,31 | 1.211.800 |
23 jul 2024 | 43,74 | 44,55 | 43,36 | 43,99 | 43,99 | 1.142.800 |
22 jul 2024 | 44,00 | 44,66 | 43,71 | 43,73 | 43,73 | 1.168.700 |
19 jul 2024 | 44,56 | 45,04 | 44,21 | 44,80 | 44,80 | 791.500 |
18 jul 2024 | 45,52 | 46,41 | 44,88 | 45,01 | 45,01 | 1.116.800 |
17 jul 2024 | 44,97 | 45,90 | 44,66 | 45,49 | 45,49 | 1.494.700 |
16 jul 2024 | 43,68 | 45,42 | 43,68 | 45,31 | 45,31 | 1.619.300 |
15 jul 2024 | 41,97 | 43,67 | 41,69 | 43,58 | 43,58 | 1.147.600 |
12 jul 2024 | 41,13 | 42,04 | 41,00 | 41,44 | 41,44 | 790.500 |
11 jul 2024 | 40,21 | 41,45 | 40,11 | 41,30 | 41,30 | 886.200 |
10 jul 2024 | 39,45 | 40,14 | 39,20 | 39,89 | 39,89 | 1.250.900 |
09 jul 2024 | 39,44 | 40,55 | 39,26 | 39,91 | 39,91 | 1.126.700 |
08 jul 2024 | 39,66 | 40,13 | 39,58 | 39,82 | 39,82 | 1.098.800 |
05 jul 2024 | 39,01 | 39,79 | 38,81 | 39,55 | 39,55 | 1.017.800 |
03 jul 2024 | 39,18 | 39,33 | 38,86 | 39,01 | 39,01 | 632.500 |
02 jul 2024 | 38,68 | 39,15 | 38,40 | 39,10 | 39,10 | 728.200 |
01 jul 2024 | 38,43 | 38,92 | 38,20 | 38,76 | 38,76 | 1.325.500 |
28 jun 2024 | 36,70 | 38,33 | 36,48 | 38,18 | 38,18 | 4.735.200 |
27 jun 2024 | 35,81 | 36,53 | 35,81 | 36,44 | 36,44 | 769.700 |
26 jun 2024 | 36,20 | 36,26 | 35,56 | 35,75 | 35,75 | 638.900 |
25 jun 2024 | 36,94 | 37,06 | 36,33 | 36,39 | 36,39 | 653.700 |
24 jun 2024 | 36,39 | 37,41 | 36,13 | 37,03 | 37,03 | 1.108.800 |
21 jun 2024 | 37,47 | 37,53 | 36,05 | 36,40 | 36,40 | 1.161.800 |
20 jun 2024 | 37,65 | 37,84 | 37,20 | 37,71 | 37,71 | 957.100 |
18 jun 2024 | 37,04 | 38,10 | 37,04 | 37,67 | 37,67 | 755.400 |
17 jun 2024 | 36,44 | 36,96 | 35,81 | 36,90 | 36,90 | 1.637.000 |
14 jun 2024 | 37,17 | 37,31 | 36,33 | 36,65 | 36,65 | 1.246.600 |
13 jun 2024 | 38,01 | 38,18 | 37,33 | 37,47 | 37,47 | 529.700 |
12 jun 2024 | 38,53 | 38,99 | 38,25 | 38,27 | 38,27 | 541.400 |
11 jun 2024 | 37,93 | 38,43 | 37,50 | 37,88 | 37,88 | 779.600 |
10 jun 2024 | 38,08 | 38,53 | 37,80 | 38,19 | 38,19 | 507.900 |
07 jun 2024 | 38,08 | 38,37 | 37,87 | 38,25 | 38,25 | 518.300 |
06 jun 2024 | 39,17 | 39,28 | 38,23 | 38,41 | 38,41 | 487.100 |
05 jun 2024 | 39,48 | 39,88 | 39,23 | 39,36 | 39,36 | 572.300 |
04 jun 2024 | 39,62 | 39,63 | 38,92 | 39,29 | 39,29 | 425.100 |
03 jun 2024 | 40,59 | 40,59 | 39,39 | 40,00 | 40,00 | 517.500 |
31 may 2024 | 41,30 | 41,30 | 39,77 | 40,23 | 40,23 | 3.383.400 |
30 may 2024 | 40,79 | 41,46 | 40,58 | 41,08 | 41,08 | 581.700 |
29 may 2024 | 40,63 | 41,24 | 39,93 | 40,47 | 40,47 | 775.900 |
28 may 2024 | 41,89 | 42,10 | 40,71 | 41,15 | 41,15 | 1.285.000 |
24 may 2024 | 40,86 | 41,61 | 40,63 | 41,60 | 41,60 | 566.400 |
23 may 2024 | 40,78 | 40,98 | 40,43 | 40,63 | 40,63 | 525.000 |
22 may 2024 | 41,02 | 41,37 | 40,59 | 40,76 | 40,76 | 578.200 |
21 may 2024 | 40,98 | 41,29 | 40,92 | 41,16 | 41,16 | 563.200 |
20 may 2024 | 40,77 | 41,11 | 40,56 | 40,98 | 40,98 | 646.400 |
17 may 2024 | 40,80 | 40,95 | 40,49 | 40,81 | 40,81 | 562.200 |
16 may 2024 | 40,20 | 40,84 | 39,81 | 40,69 | 40,69 | 494.100 |
15 may 2024 | 40,41 | 40,69 | 39,77 | 40,13 | 40,13 | 1.052.300 |
14 may 2024 | 38,95 | 39,60 | 38,88 | 39,51 | 39,51 | 513.800 |
13 may 2024 | 39,04 | 39,43 | 38,76 | 38,77 | 38,77 | 518.100 |
10 may 2024 | 39,05 | 39,16 | 38,50 | 38,68 | 38,68 | 610.200 |
09 may 2024 | 39,06 | 39,55 | 38,78 | 38,95 | 38,95 | 832.300 |
08 may 2024 | 38,64 | 39,42 | 38,12 | 38,98 | 38,98 | 500.300 |
07 may 2024 | 39,94 | 40,00 | 38,82 | 38,83 | 38,83 | 787.100 |
06 may 2024 | 39,37 | 39,87 | 39,16 | 39,82 | 39,82 | 309.800 |
03 may 2024 | 39,00 | 39,31 | 38,45 | 39,05 | 39,05 | 462.400 |
03 may 2024 | 0.5 Dividendo | |||||
02 may 2024 | 38,42 | 39,37 | 38,39 | 39,27 | 38,77 | 447.200 |
01 may 2024 | 38,54 | 39,24 | 37,80 | 38,22 | 37,73 | 673.100 |
30 abr 2024 | 39,02 | 39,50 | 38,21 | 38,50 | 38,01 | 472.500 |
29 abr 2024 | 39,55 | 40,28 | 39,33 | 39,40 | 38,90 | 977.100 |
26 abr 2024 | 38,72 | 39,26 | 38,32 | 38,99 | 38,49 | 798.600 |
25 abr 2024 | 40,37 | 40,45 | 37,40 | 38,89 | 38,39 | 1.441.800 |
24 abr 2024 | 39,34 | 39,51 | 38,49 | 39,30 | 38,80 | 1.106.700 |
23 abr 2024 | 38,60 | 39,98 | 38,60 | 39,63 | 39,13 | 727.700 |
22 abr 2024 | 38,14 | 39,27 | 37,85 | 38,50 | 38,01 | 898.700 |
19 abr 2024 | 37,94 | 38,32 | 37,66 | 37,91 | 37,43 | 796.300 |
18 abr 2024 | 37,61 | 38,08 | 37,46 | 37,83 | 37,35 | 463.400 |
17 abr 2024 | 37,34 | 38,24 | 37,19 | 37,44 | 36,96 | 828.800 |
16 abr 2024 | 37,27 | 37,53 | 36,82 | 37,13 | 36,66 | 682.900 |
15 abr 2024 | 38,78 | 39,17 | 37,21 | 37,58 | 37,10 | 1.696.000 |
12 abr 2024 | 39,46 | 39,63 | 38,27 | 38,37 | 37,88 | 663.400 |
11 abr 2024 | 39,88 | 40,00 | 39,07 | 39,64 | 39,14 | 663.700 |
10 abr 2024 | 40,33 | 40,71 | 39,81 | 39,87 | 39,36 | 620.100 |
09 abr 2024 | 41,72 | 41,72 | 40,96 | 41,12 | 40,60 | 514.300 |
08 abr 2024 | 41,13 | 41,37 | 40,79 | 41,23 | 40,71 | 384.400 |
05 abr 2024 | 40,15 | 40,90 | 39,89 | 40,89 | 40,37 | 1.799.100 |
04 abr 2024 | 41,00 | 41,38 | 39,93 | 40,15 | 39,64 | 987.500 |
03 abr 2024 | 40,58 | 41,04 | 40,10 | 40,63 | 40,11 | 427.300 |
02 abr 2024 | 40,40 | 40,74 | 39,68 | 40,30 | 39,79 | 495.900 |
01 abr 2024 | 41,90 | 41,90 | 40,49 | 40,89 | 40,37 | 588.800 |
28 mar 2024 | 41,41 | 42,24 | 41,04 | 41,87 | 41,34 | 1.223.100 |
27 mar 2024 | 40,75 | 41,43 | 40,24 | 41,38 | 40,85 | 1.277.600 |
26 mar 2024 | 40,42 | 40,77 | 39,79 | 40,07 | 39,56 | 548.100 |
25 mar 2024 | 40,35 | 40,71 | 40,15 | 40,40 | 39,89 | 536.300 |
22 mar 2024 | 41,06 | 41,21 | 40,06 | 40,14 | 39,63 | 605.500 |
21 mar 2024 | 40,00 | 40,99 | 39,89 | 40,70 | 40,18 | 747.300 |
20 mar 2024 | 39,11 | 39,96 | 38,68 | 39,76 | 39,25 | 1.809.100 |
19 mar 2024 | 38,72 | 39,32 | 38,53 | 39,05 | 38,55 | 2.220.700 |
18 mar 2024 | 39,22 | 39,53 | 38,00 | 38,63 | 38,14 | 1.017.300 |
15 mar 2024 | 37,08 | 39,74 | 37,01 | 38,98 | 38,48 | 6.298.500 |
14 mar 2024 | 39,41 | 39,45 | 38,30 | 38,74 | 38,25 | 798.300 |
13 mar 2024 | 38,29 | 39,61 | 38,29 | 39,48 | 38,98 | 1.083.900 |
12 mar 2024 | 39,15 | 39,15 | 37,83 | 38,26 | 37,77 | 1.260.300 |
11 mar 2024 | 39,40 | 39,67 | 38,73 | 39,27 | 38,77 | 611.900 |
08 mar 2024 | 39,20 | 39,92 | 38,85 | 39,50 | 39,00 | 666.500 |
07 mar 2024 | 39,20 | 39,48 | 38,17 | 38,95 | 38,45 | 873.200 |
06 mar 2024 | 38,39 | 39,83 | 37,75 | 38,90 | 38,40 | 1.766.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |