Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
09 may 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
08 may 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
07 may 2024 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
06 may 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
03 may 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
02 may 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
01 may 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
30 abr 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
29 abr 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
26 abr 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
25 abr 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
24 abr 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
23 abr 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
22 abr 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
19 abr 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
18 abr 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
17 abr 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
16 abr 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
15 abr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
12 abr 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
11 abr 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
10 abr 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
09 abr 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
08 abr 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
05 abr 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
04 abr 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
03 abr 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
02 abr 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
01 abr 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
28 mar 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
27 mar 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
26 mar 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
25 mar 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
22 mar 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
21 mar 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
20 mar 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
19 mar 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
18 mar 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
15 mar 2024 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | - |
14 mar 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
13 mar 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
12 mar 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
11 mar 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
08 mar 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
07 mar 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
06 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
05 mar 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
04 mar 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
01 mar 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
29 feb 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
28 feb 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
27 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
26 feb 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
23 feb 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
22 feb 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
21 feb 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
20 feb 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
16 feb 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
15 feb 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
14 feb 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
13 feb 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
12 feb 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
09 feb 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
08 feb 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
07 feb 2024 | 42,73 | 42,73 | 42,73 | 42,73 | 42,73 | - |
06 feb 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
05 feb 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
02 feb 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
01 feb 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
31 ene 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
30 ene 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
29 ene 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
26 ene 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,99 | - |
25 ene 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
24 ene 2024 | 41,67 | 41,67 | 41,67 | 41,67 | 41,67 | - |
23 ene 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
22 ene 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
19 ene 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
18 ene 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
17 ene 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
16 ene 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
12 ene 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
11 ene 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
10 ene 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
09 ene 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
08 ene 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
05 ene 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
04 ene 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
03 ene 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
02 ene 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
29 dic 2023 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
28 dic 2023 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
27 dic 2023 | 41,06 | 41,06 | 41,06 | 41,06 | 41,06 | - |
26 dic 2023 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
22 dic 2023 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
21 dic 2023 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
21 dic 2023 | 0.292 Dividendo | |||||
21 dic 2023 | 1.454 Plusvalía | |||||
20 dic 2023 | 42,25 | 42,25 | 42,25 | 42,25 | 40,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |