Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 41,41 | 41,41 | 40,62 | 40,76 | 40,76 | 57.600 |
02 jul 2024 | 40,96 | 41,28 | 40,82 | 41,13 | 41,13 | 84.600 |
01 jul 2024 | 40,55 | 41,30 | 40,32 | 40,93 | 40,93 | 167.500 |
28 jun 2024 | 39,98 | 40,94 | 39,98 | 40,54 | 40,54 | 517.200 |
27 jun 2024 | 39,21 | 39,55 | 38,90 | 39,55 | 39,55 | 102.000 |
26 jun 2024 | 39,00 | 39,29 | 38,42 | 39,15 | 39,15 | 165.100 |
25 jun 2024 | 39,92 | 39,92 | 39,21 | 39,25 | 39,25 | 101.400 |
24 jun 2024 | 39,69 | 40,67 | 39,66 | 39,97 | 39,97 | 80.100 |
21 jun 2024 | 40,20 | 40,20 | 39,41 | 39,69 | 39,69 | 285.000 |
20 jun 2024 | 40,12 | 40,28 | 39,82 | 40,04 | 40,04 | 232.400 |
18 jun 2024 | 39,65 | 40,46 | 39,48 | 40,17 | 40,17 | 124.600 |
17 jun 2024 | 38,77 | 39,56 | 38,50 | 39,49 | 39,49 | 130.300 |
14 jun 2024 | 40,00 | 40,44 | 38,68 | 39,06 | 39,06 | 89.900 |
14 jun 2024 | 0.09 Dividendo | |||||
13 jun 2024 | 40,34 | 40,99 | 39,98 | 40,73 | 40,64 | 175.200 |
12 jun 2024 | 41,30 | 42,41 | 40,37 | 40,47 | 40,38 | 296.100 |
11 jun 2024 | 40,07 | 40,43 | 39,21 | 40,35 | 40,26 | 213.600 |
10 jun 2024 | 40,00 | 40,69 | 40,00 | 40,51 | 40,42 | 161.200 |
07 jun 2024 | 38,86 | 40,29 | 38,71 | 40,17 | 40,08 | 451.100 |
06 jun 2024 | 39,12 | 39,44 | 38,68 | 39,20 | 39,11 | 122.500 |
05 jun 2024 | 39,45 | 39,67 | 38,84 | 39,19 | 39,10 | 145.000 |
04 jun 2024 | 39,65 | 39,99 | 39,04 | 39,09 | 39,00 | 255.800 |
03 jun 2024 | 40,36 | 40,36 | 39,67 | 40,05 | 39,96 | 174.700 |
31 may 2024 | 39,77 | 40,42 | 39,70 | 40,05 | 39,96 | 142.200 |
30 may 2024 | 39,62 | 40,19 | 39,34 | 39,38 | 39,29 | 141.200 |
29 may 2024 | 40,00 | 40,05 | 39,32 | 39,57 | 39,48 | 173.400 |
28 may 2024 | 40,95 | 41,23 | 40,18 | 40,56 | 40,47 | 252.700 |
24 may 2024 | 41,03 | 41,03 | 40,18 | 40,80 | 40,71 | 152.900 |
23 may 2024 | 41,61 | 42,09 | 40,50 | 40,56 | 40,47 | 181.300 |
22 may 2024 | 41,66 | 42,00 | 41,30 | 41,56 | 41,47 | 188.700 |
21 may 2024 | 42,30 | 42,65 | 41,78 | 41,94 | 41,85 | 210.100 |
20 may 2024 | 42,73 | 43,35 | 42,23 | 42,49 | 42,40 | 314.800 |
17 may 2024 | 42,28 | 42,98 | 41,78 | 42,80 | 42,71 | 496.500 |
16 may 2024 | 43,00 | 43,00 | 42,23 | 42,84 | 42,75 | 338.500 |
15 may 2024 | 42,88 | 43,13 | 42,57 | 43,04 | 42,94 | 604.400 |
14 may 2024 | 43,20 | 43,35 | 42,15 | 42,62 | 42,53 | 1.831.500 |
13 may 2024 | 47,80 | 48,63 | 47,33 | 47,61 | 47,50 | 125.000 |
10 may 2024 | 47,50 | 47,50 | 46,93 | 47,44 | 47,34 | 90.700 |
09 may 2024 | 47,00 | 47,50 | 46,95 | 47,41 | 47,31 | 117.100 |
08 may 2024 | 46,52 | 47,21 | 46,29 | 47,04 | 46,94 | 107.200 |
07 may 2024 | 47,11 | 48,10 | 46,86 | 46,99 | 46,89 | 163.500 |
06 may 2024 | 46,39 | 47,19 | 46,31 | 46,83 | 46,73 | 224.300 |
03 may 2024 | 44,27 | 46,16 | 44,27 | 45,87 | 45,77 | 210.700 |
02 may 2024 | 42,32 | 43,60 | 42,00 | 43,02 | 42,92 | 225.600 |
01 may 2024 | 40,57 | 42,46 | 40,57 | 41,60 | 41,51 | 175.200 |
30 abr 2024 | 40,00 | 41,93 | 39,63 | 40,33 | 40,24 | 477.700 |
29 abr 2024 | 39,02 | 39,56 | 38,47 | 39,27 | 39,18 | 173.600 |
26 abr 2024 | 39,35 | 39,55 | 38,89 | 39,04 | 38,95 | 61.400 |
25 abr 2024 | 39,94 | 40,87 | 39,03 | 39,34 | 39,25 | 122.100 |
24 abr 2024 | 40,15 | 41,10 | 39,63 | 40,93 | 40,84 | 106.500 |
23 abr 2024 | 39,43 | 40,37 | 39,43 | 40,22 | 40,13 | 110.500 |
22 abr 2024 | 39,28 | 39,92 | 38,78 | 39,61 | 39,52 | 102.200 |
19 abr 2024 | 38,26 | 39,20 | 38,26 | 39,15 | 39,06 | 102.300 |
18 abr 2024 | 37,63 | 38,74 | 37,63 | 38,44 | 38,36 | 149.600 |
17 abr 2024 | 37,94 | 38,39 | 37,52 | 37,63 | 37,55 | 133.300 |
16 abr 2024 | 38,00 | 38,14 | 37,03 | 37,71 | 37,63 | 155.900 |
15 abr 2024 | 38,44 | 39,02 | 37,97 | 38,12 | 38,04 | 99.400 |
12 abr 2024 | 39,00 | 39,02 | 38,07 | 38,40 | 38,32 | 152.000 |
11 abr 2024 | 38,92 | 39,24 | 38,09 | 39,14 | 39,05 | 83.400 |
10 abr 2024 | 40,28 | 40,28 | 38,46 | 38,81 | 38,72 | 73.400 |
09 abr 2024 | 41,48 | 41,50 | 40,89 | 41,11 | 41,02 | 52.500 |
08 abr 2024 | 41,45 | 41,45 | 40,71 | 41,21 | 41,12 | 97.100 |
05 abr 2024 | 41,47 | 42,24 | 41,32 | 41,38 | 41,29 | 195.400 |
04 abr 2024 | 41,43 | 42,74 | 41,43 | 41,76 | 41,67 | 113.300 |
03 abr 2024 | 41,19 | 41,72 | 41,03 | 41,11 | 41,02 | 89.200 |
02 abr 2024 | 41,69 | 42,23 | 41,38 | 41,45 | 41,36 | 87.200 |
01 abr 2024 | 43,45 | 44,02 | 41,95 | 42,26 | 42,17 | 74.900 |
28 mar 2024 | 42,25 | 43,26 | 42,13 | 43,18 | 43,08 | 171.800 |
27 mar 2024 | 40,85 | 42,14 | 40,63 | 42,10 | 42,01 | 183.500 |
26 mar 2024 | 41,46 | 41,71 | 40,72 | 40,85 | 40,76 | 97.600 |
25 mar 2024 | 41,64 | 42,22 | 41,30 | 41,49 | 41,40 | 90.800 |
22 mar 2024 | 43,24 | 43,41 | 41,55 | 41,62 | 41,53 | 88.900 |
21 mar 2024 | 42,58 | 43,35 | 42,58 | 43,26 | 43,16 | 160.300 |
20 mar 2024 | 40,60 | 42,53 | 40,50 | 42,49 | 42,40 | 217.900 |
19 mar 2024 | 39,57 | 41,12 | 39,57 | 40,84 | 40,75 | 221.400 |
18 mar 2024 | 39,54 | 39,92 | 39,26 | 39,60 | 39,51 | 196.000 |
15 mar 2024 | 40,38 | 41,03 | 39,46 | 39,71 | 39,62 | 308.700 |
14 mar 2024 | 41,94 | 42,04 | 40,27 | 40,52 | 40,43 | 154.600 |
14 mar 2024 | 0.09 Dividendo | |||||
13 mar 2024 | 43,14 | 43,47 | 41,48 | 42,22 | 42,04 | 150.600 |
12 mar 2024 | 43,46 | 43,74 | 42,53 | 43,04 | 42,85 | 77.200 |
11 mar 2024 | 44,59 | 44,88 | 43,37 | 43,83 | 43,64 | 75.700 |
08 mar 2024 | 45,51 | 45,88 | 44,57 | 44,60 | 44,41 | 101.200 |
07 mar 2024 | 44,53 | 45,71 | 44,38 | 45,27 | 45,07 | 125.900 |
06 mar 2024 | 43,60 | 44,60 | 43,11 | 44,31 | 44,12 | 251.500 |
05 mar 2024 | 42,36 | 44,04 | 42,36 | 43,52 | 43,33 | 75.900 |
04 mar 2024 | 42,66 | 43,08 | 42,12 | 42,28 | 42,10 | 51.500 |
01 mar 2024 | 42,70 | 42,70 | 41,42 | 42,57 | 42,39 | 68.300 |
29 feb 2024 | 42,26 | 43,12 | 42,10 | 42,86 | 42,67 | 118.500 |
28 feb 2024 | 41,54 | 41,99 | 41,39 | 41,48 | 41,30 | 90.300 |
27 feb 2024 | 41,60 | 41,88 | 41,24 | 41,79 | 41,61 | 63.600 |
26 feb 2024 | 41,66 | 41,69 | 40,79 | 41,20 | 41,02 | 57.300 |
23 feb 2024 | 41,23 | 42,04 | 41,09 | 41,59 | 41,41 | 79.700 |
22 feb 2024 | 41,25 | 41,98 | 41,08 | 41,28 | 41,10 | 74.500 |
21 feb 2024 | 41,39 | 41,58 | 40,89 | 41,40 | 41,22 | 78.600 |
20 feb 2024 | 41,64 | 42,20 | 41,16 | 41,47 | 41,29 | 69.500 |
16 feb 2024 | 42,97 | 43,18 | 42,05 | 42,07 | 41,89 | 110.500 |
15 feb 2024 | 40,00 | 43,81 | 40,00 | 43,32 | 43,13 | 335.600 |
14 feb 2024 | 39,29 | 39,98 | 39,11 | 39,92 | 39,75 | 131.800 |
13 feb 2024 | 39,41 | 39,47 | 38,14 | 38,75 | 38,58 | 138.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |