Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 43,85 | 43,88 | 43,66 | 43,86 | 43,86 | 75.200 |
30 may 2024 | 43,95 | 44,00 | 43,80 | 43,98 | 43,98 | 75.200 |
29 may 2024 | 43,62 | 44,08 | 43,62 | 44,00 | 44,00 | 127.500 |
28 may 2024 | 43,49 | 43,86 | 43,49 | 43,56 | 43,56 | 82.600 |
27 may 2024 | 43,76 | 43,80 | 43,06 | 43,44 | 43,44 | 32.400 |
24 may 2024 | 44,00 | 44,10 | 43,79 | 43,80 | 43,80 | 61.300 |
23 may 2024 | 43,93 | 44,15 | 43,88 | 44,15 | 44,15 | 107.900 |
22 may 2024 | 43,98 | 44,11 | 43,92 | 44,11 | 44,11 | 108.000 |
21 may 2024 | 43,93 | 43,98 | 43,87 | 43,94 | 43,94 | 248.700 |
17 may 2024 | 43,86 | 43,96 | 43,69 | 43,75 | 43,75 | 667.200 |
17 may 2024 | 0.136 Dividendo | |||||
16 may 2024 | 43,97 | 44,11 | 43,55 | 43,87 | 43,73 | 800.200 |
15 may 2024 | 43,95 | 44,14 | 43,88 | 43,97 | 43,83 | 86.400 |
14 may 2024 | 43,93 | 44,08 | 43,93 | 44,06 | 43,92 | 75.500 |
13 may 2024 | 43,95 | 44,17 | 43,95 | 44,08 | 43,94 | 119.100 |
10 may 2024 | 43,92 | 44,12 | 43,81 | 44,00 | 43,86 | 186.700 |
09 may 2024 | 44,47 | 44,47 | 44,08 | 44,08 | 43,94 | 113.400 |
08 may 2024 | 44,47 | 44,65 | 44,24 | 44,65 | 44,51 | 155.900 |
07 may 2024 | 44,20 | 44,51 | 44,20 | 44,42 | 44,28 | 145.100 |
06 may 2024 | 44,12 | 44,38 | 44,10 | 44,32 | 44,18 | 115.600 |
03 may 2024 | 44,10 | 44,32 | 44,04 | 44,21 | 44,07 | 139.600 |
02 may 2024 | 44,16 | 44,32 | 44,15 | 44,15 | 44,01 | 133.900 |
01 may 2024 | 44,13 | 44,31 | 44,03 | 44,27 | 44,13 | 688.500 |
30 abr 2024 | 44,20 | 44,35 | 44,12 | 44,15 | 44,01 | 132.300 |
29 abr 2024 | 44,06 | 44,23 | 43,98 | 44,15 | 44,01 | 131.300 |
26 abr 2024 | 43,97 | 44,20 | 43,97 | 44,20 | 44,06 | 84.100 |
25 abr 2024 | 43,97 | 44,07 | 43,83 | 44,02 | 43,88 | 88.900 |
24 abr 2024 | 43,97 | 44,25 | 43,91 | 44,04 | 43,90 | 162.100 |
23 abr 2024 | 43,92 | 44,05 | 43,78 | 43,82 | 43,68 | 78.100 |
22 abr 2024 | 44,01 | 44,11 | 43,92 | 43,92 | 43,78 | 112.200 |
19 abr 2024 | 43,99 | 44,16 | 43,99 | 44,02 | 43,88 | 100.200 |
18 abr 2024 | 44,08 | 44,20 | 44,00 | 44,00 | 43,86 | 139.600 |
17 abr 2024 | 44,31 | 44,50 | 44,06 | 44,10 | 43,96 | 128.800 |
16 abr 2024 | 44,30 | 44,67 | 44,27 | 44,32 | 44,18 | 222.400 |
15 abr 2024 | 44,33 | 44,43 | 44,21 | 44,27 | 44,13 | 171.600 |
12 abr 2024 | 44,35 | 44,55 | 44,29 | 44,41 | 44,27 | 277.800 |
11 abr 2024 | 44,28 | 44,40 | 44,21 | 44,23 | 44,09 | 269.600 |
10 abr 2024 | 43,66 | 44,33 | 43,66 | 44,31 | 44,17 | 328.600 |
09 abr 2024 | 43,82 | 43,98 | 43,69 | 43,97 | 43,83 | 249.400 |
08 abr 2024 | 43,63 | 43,88 | 43,58 | 43,88 | 43,74 | 375.400 |
05 abr 2024 | 43,56 | 43,87 | 43,47 | 43,68 | 43,54 | 465.200 |
04 abr 2024 | 43,45 | 43,58 | 43,16 | 43,46 | 43,33 | 1.028.400 |
03 abr 2024 | 43,70 | 43,98 | 43,51 | 43,55 | 43,41 | 1.532.600 |
02 abr 2024 | 43,64 | 43,96 | 43,64 | 43,80 | 43,66 | 3.262.700 |
01 abr 2024 | 44,90 | 45,68 | 43,47 | 43,96 | 43,82 | 2.218.300 |
28 mar 2024 | 42,02 | 42,90 | 41,40 | 42,82 | 42,69 | 294.700 |
27 mar 2024 | 41,93 | 43,48 | 41,69 | 42,46 | 42,33 | 620.500 |
26 mar 2024 | 39,05 | 44,16 | 38,90 | 41,76 | 41,63 | 931.000 |
25 mar 2024 | 39,50 | 39,67 | 38,60 | 39,03 | 38,91 | 242.400 |
22 mar 2024 | 39,00 | 39,93 | 38,75 | 39,66 | 39,54 | 236.900 |
21 mar 2024 | 38,81 | 39,55 | 38,19 | 39,11 | 38,99 | 436.900 |
20 mar 2024 | 38,38 | 38,71 | 37,54 | 38,68 | 38,56 | 411.000 |
19 mar 2024 | 38,63 | 39,15 | 37,72 | 38,56 | 38,44 | 390.600 |
18 mar 2024 | 36,66 | 39,63 | 36,21 | 38,86 | 38,74 | 1.966.100 |
18 mar 2024 | 0.135 Dividendo | |||||
15 mar 2024 | 30,26 | 30,57 | 29,43 | 29,48 | 29,25 | 266.400 |
14 mar 2024 | 30,94 | 31,00 | 30,00 | 30,33 | 30,10 | 285.000 |
13 mar 2024 | 30,94 | 31,85 | 30,90 | 30,98 | 30,74 | 170.100 |
12 mar 2024 | 31,34 | 31,62 | 30,69 | 31,04 | 30,80 | 241.800 |
11 mar 2024 | 31,35 | 31,75 | 31,25 | 31,32 | 31,08 | 150.500 |
08 mar 2024 | 32,01 | 33,05 | 31,43 | 31,43 | 31,19 | 304.400 |
07 mar 2024 | 30,79 | 32,38 | 30,79 | 32,00 | 31,75 | 464.600 |
06 mar 2024 | 31,83 | 35,14 | 30,17 | 30,78 | 30,54 | 1.094.800 |
05 mar 2024 | 34,90 | 35,00 | 34,00 | 34,33 | 34,07 | 211.100 |
04 mar 2024 | 35,99 | 36,33 | 34,67 | 34,88 | 34,61 | 428.100 |
01 mar 2024 | 35,99 | 36,49 | 35,72 | 35,90 | 35,62 | 229.500 |
29 feb 2024 | 35,64 | 35,99 | 35,27 | 35,93 | 35,65 | 211.600 |
28 feb 2024 | 34,48 | 36,10 | 34,48 | 35,39 | 35,12 | 273.000 |
27 feb 2024 | 33,27 | 34,94 | 33,27 | 34,77 | 34,50 | 234.500 |
26 feb 2024 | 34,28 | 34,75 | 33,13 | 33,31 | 33,05 | 177.600 |
23 feb 2024 | 32,20 | 34,71 | 32,20 | 34,43 | 34,17 | 325.000 |
22 feb 2024 | 32,15 | 32,58 | 32,07 | 32,33 | 32,08 | 173.000 |
21 feb 2024 | 32,49 | 32,75 | 30,97 | 31,53 | 31,29 | 263.700 |
20 feb 2024 | 33,62 | 33,90 | 32,60 | 32,80 | 32,55 | 316.300 |
16 feb 2024 | 35,47 | 36,36 | 33,48 | 33,75 | 33,49 | 446.000 |
15 feb 2024 | 34,89 | 36,07 | 34,89 | 35,85 | 35,58 | 142.000 |
14 feb 2024 | 34,80 | 35,56 | 34,45 | 35,18 | 34,91 | 155.400 |
13 feb 2024 | 34,75 | 34,89 | 33,12 | 34,40 | 34,14 | 286.400 |
12 feb 2024 | 36,17 | 36,77 | 35,08 | 35,81 | 35,54 | 364.800 |
09 feb 2024 | 35,25 | 36,18 | 34,93 | 36,07 | 35,79 | 261.800 |
08 feb 2024 | 34,78 | 35,74 | 34,09 | 34,98 | 34,71 | 409.800 |
07 feb 2024 | 33,51 | 35,19 | 33,51 | 34,96 | 34,69 | 420.200 |
06 feb 2024 | 33,30 | 34,05 | 33,20 | 33,58 | 33,32 | 203.900 |
05 feb 2024 | 31,95 | 33,62 | 31,89 | 33,51 | 33,25 | 400.000 |
02 feb 2024 | 32,60 | 32,91 | 32,08 | 32,32 | 32,07 | 300.000 |
01 feb 2024 | 33,44 | 33,60 | 32,15 | 33,11 | 32,86 | 225.500 |
31 ene 2024 | 32,55 | 33,85 | 32,55 | 32,67 | 32,42 | 271.300 |
30 ene 2024 | 34,12 | 34,12 | 32,61 | 33,24 | 32,99 | 332.200 |
29 ene 2024 | 33,19 | 34,18 | 32,75 | 34,14 | 33,88 | 161.900 |
26 ene 2024 | 33,01 | 34,10 | 33,00 | 33,26 | 33,01 | 253.700 |
25 ene 2024 | 33,14 | 33,37 | 32,03 | 33,03 | 32,78 | 279.700 |
24 ene 2024 | 33,50 | 34,20 | 33,00 | 33,15 | 32,90 | 350.100 |
23 ene 2024 | 30,90 | 33,29 | 30,90 | 32,98 | 32,73 | 409.600 |
22 ene 2024 | 30,86 | 31,60 | 30,51 | 30,87 | 30,63 | 221.100 |
19 ene 2024 | 30,27 | 31,14 | 29,58 | 30,59 | 30,36 | 466.400 |
18 ene 2024 | 30,61 | 31,28 | 30,01 | 30,17 | 29,94 | 163.400 |
17 ene 2024 | 30,81 | 30,85 | 29,39 | 30,55 | 30,32 | 441.900 |
16 ene 2024 | 32,26 | 32,26 | 31,30 | 31,53 | 31,29 | 209.000 |
15 ene 2024 | 32,18 | 32,61 | 32,00 | 32,60 | 32,35 | 68.900 |
12 ene 2024 | 33,20 | 33,34 | 31,82 | 32,13 | 31,88 | 266.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |