Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
09 may 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
08 may 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
07 may 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
06 may 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
03 may 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
02 may 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
01 may 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
30 abr 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
29 abr 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
26 abr 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
25 abr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
24 abr 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
23 abr 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
22 abr 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
19 abr 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
18 abr 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
17 abr 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
16 abr 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
15 abr 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
12 abr 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
11 abr 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
10 abr 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
09 abr 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
08 abr 2024 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | - |
05 abr 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
04 abr 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
03 abr 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
02 abr 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
01 abr 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
28 mar 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
27 mar 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
26 mar 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
25 mar 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
22 mar 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
21 mar 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
20 mar 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
19 mar 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
18 mar 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
15 mar 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
14 mar 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
13 mar 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 44,15 | - |
12 mar 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
11 mar 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
08 mar 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
07 mar 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
06 mar 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
05 mar 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
04 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
01 mar 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
29 feb 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
28 feb 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
27 feb 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
26 feb 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
23 feb 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
22 feb 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
21 feb 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
20 feb 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
16 feb 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
15 feb 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
14 feb 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
13 feb 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
12 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
09 feb 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
08 feb 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
07 feb 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
06 feb 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,36 | - |
05 feb 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
02 feb 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
01 feb 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
31 ene 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
30 ene 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
29 ene 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
26 ene 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
25 ene 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
24 ene 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
23 ene 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,58 | - |
22 ene 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
19 ene 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
18 ene 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
17 ene 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
16 ene 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
12 ene 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
11 ene 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
10 ene 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
09 ene 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
08 ene 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
05 ene 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
04 ene 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
03 ene 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
02 ene 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
29 dic 2023 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
28 dic 2023 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
27 dic 2023 | 40,98 | 40,98 | 40,98 | 40,98 | 40,98 | - |
26 dic 2023 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
22 dic 2023 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
21 dic 2023 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
21 dic 2023 | 0.258 Dividendo | |||||
21 dic 2023 | 1.454 Plusvalía | |||||
20 dic 2023 | 42,14 | 42,14 | 42,14 | 42,14 | 40,43 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |