Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
08 may 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
07 may 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
06 may 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,36 | - |
03 may 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
02 may 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
01 may 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
30 abr 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
29 abr 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
26 abr 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
25 abr 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
24 abr 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
23 abr 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
22 abr 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 41,01 | - |
19 abr 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
18 abr 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
17 abr 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | - |
16 abr 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
15 abr 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | - |
12 abr 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
11 abr 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
10 abr 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
09 abr 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
08 abr 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 42,47 | - |
05 abr 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
04 abr 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
03 abr 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
02 abr 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
01 abr 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
28 mar 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
27 mar 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
26 mar 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
25 mar 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
22 mar 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
21 mar 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
20 mar 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
19 mar 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
18 mar 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
15 mar 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
14 mar 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
13 mar 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
12 mar 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
11 mar 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
08 mar 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
07 mar 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
06 mar 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
05 mar 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 41,82 | - |
04 mar 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
01 mar 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
29 feb 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
28 feb 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
27 feb 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,93 | - |
26 feb 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
23 feb 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
22 feb 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
21 feb 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
20 feb 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | - |
16 feb 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
15 feb 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
14 feb 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
13 feb 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 41,01 | - |
12 feb 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
09 feb 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
08 feb 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
07 feb 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
06 feb 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
05 feb 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
02 feb 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
01 feb 2024 | 40,83 | 40,83 | 40,83 | 40,83 | 40,83 | - |
31 ene 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
30 ene 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
29 ene 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
26 ene 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 40,62 | - |
25 ene 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
24 ene 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
23 ene 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
22 ene 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
19 ene 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
18 ene 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
17 ene 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
16 ene 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
12 ene 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
11 ene 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
10 ene 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
09 ene 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
08 ene 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
05 ene 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
04 ene 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
03 ene 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
02 ene 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
29 dic 2023 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
28 dic 2023 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
27 dic 2023 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
26 dic 2023 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
22 dic 2023 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
21 dic 2023 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
21 dic 2023 | 0.257 Dividendo | |||||
21 dic 2023 | 1.454 Plusvalía | |||||
20 dic 2023 | 40,89 | 40,89 | 40,89 | 40,89 | 39,18 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |