Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 39,88 | 40,19 | 39,59 | 39,80 | 39,80 | 137.134 |
31 may 2024 | 39,36 | 39,90 | 38,83 | 39,88 | 39,88 | 1.865.100 |
31 may 2024 | 0.342 Dividendo | |||||
30 may 2024 | 40,38 | 40,43 | 39,45 | 39,48 | 39,14 | 674.700 |
29 may 2024 | 40,35 | 40,85 | 40,21 | 40,50 | 40,15 | 1.026.600 |
28 may 2024 | 40,82 | 41,08 | 40,53 | 40,75 | 40,40 | 390.600 |
27 may 2024 | 41,08 | 41,41 | 40,81 | 40,94 | 40,59 | 223.100 |
24 may 2024 | 41,57 | 41,68 | 40,97 | 41,09 | 40,73 | 724.100 |
23 may 2024 | 42,60 | 42,71 | 41,58 | 41,71 | 41,35 | 1.074.700 |
22 may 2024 | 41,98 | 42,71 | 41,76 | 42,33 | 41,96 | 1.201.800 |
21 may 2024 | 41,83 | 42,56 | 41,83 | 42,21 | 41,84 | 831.000 |
17 may 2024 | 41,69 | 41,83 | 41,38 | 41,46 | 41,10 | 485.700 |
16 may 2024 | 41,91 | 42,05 | 41,69 | 41,76 | 41,40 | 637.100 |
15 may 2024 | 42,00 | 42,18 | 41,44 | 42,00 | 41,64 | 550.600 |
14 may 2024 | 41,90 | 42,34 | 41,65 | 41,70 | 41,34 | 499.300 |
13 may 2024 | 41,62 | 42,25 | 41,50 | 41,83 | 41,47 | 850.300 |
10 may 2024 | 41,20 | 42,28 | 41,19 | 41,46 | 41,10 | 698.700 |
09 may 2024 | 41,79 | 42,70 | 40,79 | 41,20 | 40,84 | 871.800 |
08 may 2024 | 41,19 | 42,25 | 41,14 | 41,91 | 41,55 | 669.900 |
07 may 2024 | 41,33 | 42,41 | 41,30 | 41,48 | 41,12 | 1.074.600 |
06 may 2024 | 41,69 | 43,49 | 40,87 | 41,28 | 40,92 | 1.219.000 |
03 may 2024 | 40,09 | 41,84 | 38,45 | 41,38 | 41,02 | 3.132.300 |
02 may 2024 | 48,88 | 49,10 | 48,29 | 48,54 | 48,12 | 442.300 |
01 may 2024 | 48,40 | 49,31 | 48,15 | 48,67 | 48,25 | 363.600 |
30 abr 2024 | 48,44 | 49,18 | 48,42 | 48,61 | 48,19 | 567.900 |
29 abr 2024 | 49,02 | 49,24 | 48,22 | 48,50 | 48,08 | 463.700 |
26 abr 2024 | 49,24 | 49,52 | 48,75 | 48,78 | 48,36 | 320.600 |
25 abr 2024 | 48,58 | 49,13 | 47,82 | 48,85 | 48,43 | 472.000 |
24 abr 2024 | 49,52 | 49,86 | 49,00 | 49,33 | 48,90 | 423.100 |
23 abr 2024 | 48,67 | 49,71 | 48,56 | 49,28 | 48,85 | 541.900 |
22 abr 2024 | 48,64 | 48,83 | 48,24 | 48,61 | 48,19 | 588.600 |
19 abr 2024 | 47,73 | 48,30 | 47,66 | 48,18 | 47,76 | 297.100 |
18 abr 2024 | 47,79 | 48,05 | 47,35 | 47,88 | 47,47 | 473.600 |
17 abr 2024 | 47,97 | 48,03 | 47,29 | 47,67 | 47,26 | 484.500 |
16 abr 2024 | 47,75 | 48,22 | 47,57 | 47,66 | 47,25 | 537.700 |
15 abr 2024 | 48,77 | 48,93 | 47,65 | 47,86 | 47,45 | 463.800 |
12 abr 2024 | 48,79 | 49,01 | 48,31 | 48,92 | 48,50 | 628.700 |
11 abr 2024 | 49,55 | 49,62 | 48,78 | 49,13 | 48,70 | 517.300 |
10 abr 2024 | 49,88 | 50,13 | 49,38 | 49,48 | 49,05 | 458.700 |
09 abr 2024 | 50,61 | 50,62 | 49,90 | 50,61 | 50,17 | 721.000 |
08 abr 2024 | 51,18 | 51,48 | 50,38 | 50,40 | 49,96 | 421.700 |
05 abr 2024 | 51,00 | 51,43 | 50,92 | 51,10 | 50,66 | 390.900 |
04 abr 2024 | 51,82 | 51,98 | 50,76 | 50,76 | 50,32 | 364.300 |
03 abr 2024 | 51,24 | 51,67 | 51,10 | 51,39 | 50,94 | 348.200 |
02 abr 2024 | 51,58 | 51,66 | 50,60 | 51,53 | 51,08 | 426.800 |
01 abr 2024 | 52,58 | 52,81 | 52,01 | 52,12 | 51,67 | 247.200 |
28 mar 2024 | 52,64 | 52,99 | 52,31 | 52,56 | 52,10 | 358.900 |
27 mar 2024 | 54,11 | 54,18 | 52,13 | 52,64 | 52,18 | 431.200 |
26 mar 2024 | 53,17 | 53,99 | 53,10 | 53,49 | 53,03 | 616.500 |
25 mar 2024 | 53,00 | 53,46 | 52,85 | 53,21 | 52,75 | 338.400 |
22 mar 2024 | 53,96 | 54,04 | 53,08 | 53,25 | 52,79 | 295.400 |
21 mar 2024 | 53,38 | 54,86 | 53,38 | 54,10 | 53,63 | 467.100 |
20 mar 2024 | 52,05 | 53,19 | 52,05 | 52,99 | 52,53 | 717.200 |
19 mar 2024 | 52,16 | 52,35 | 51,75 | 52,11 | 51,66 | 323.100 |
18 mar 2024 | 52,46 | 52,46 | 51,92 | 52,21 | 51,76 | 487.500 |
15 mar 2024 | 52,01 | 52,49 | 51,86 | 52,14 | 51,69 | 3.990.800 |
14 mar 2024 | 52,74 | 52,75 | 51,99 | 52,45 | 52,00 | 750.000 |
13 mar 2024 | 51,71 | 52,88 | 51,62 | 52,75 | 52,29 | 934.500 |
12 mar 2024 | 52,18 | 52,47 | 51,52 | 51,72 | 51,27 | 553.500 |
11 mar 2024 | 51,59 | 52,21 | 51,42 | 52,12 | 51,67 | 375.000 |
08 mar 2024 | 51,99 | 52,50 | 51,67 | 51,84 | 51,39 | 315.100 |
07 mar 2024 | 51,15 | 52,09 | 51,00 | 51,99 | 51,54 | 384.300 |
06 mar 2024 | 52,16 | 52,47 | 50,55 | 50,83 | 50,39 | 651.800 |
05 mar 2024 | 53,50 | 53,52 | 51,34 | 51,53 | 51,08 | 866.300 |
04 mar 2024 | 53,00 | 54,06 | 52,73 | 53,66 | 53,20 | 383.300 |
01 mar 2024 | 52,52 | 53,37 | 52,00 | 53,24 | 52,78 | 377.400 |
29 feb 2024 | 52,58 | 52,65 | 52,11 | 52,19 | 51,74 | 1.704.600 |
29 feb 2024 | 0.339 Dividendo | |||||
28 feb 2024 | 52,57 | 52,83 | 52,22 | 52,47 | 51,68 | 375.900 |
27 feb 2024 | 52,89 | 53,15 | 52,20 | 52,97 | 52,17 | 494.900 |
26 feb 2024 | 52,31 | 52,61 | 51,76 | 51,96 | 51,18 | 605.200 |
23 feb 2024 | 52,30 | 52,92 | 52,11 | 52,24 | 51,45 | 571.500 |
22 feb 2024 | 52,49 | 52,82 | 52,14 | 52,29 | 51,50 | 407.600 |
21 feb 2024 | 52,63 | 52,64 | 51,05 | 51,36 | 50,59 | 1.512.100 |
20 feb 2024 | 53,79 | 54,36 | 52,79 | 53,01 | 52,21 | 504.500 |
16 feb 2024 | 54,46 | 54,65 | 53,73 | 53,93 | 53,12 | 535.400 |
15 feb 2024 | 54,56 | 54,95 | 53,96 | 54,60 | 53,78 | 634.700 |
14 feb 2024 | 53,58 | 54,59 | 53,33 | 54,56 | 53,74 | 598.100 |
13 feb 2024 | 53,72 | 53,90 | 52,44 | 53,00 | 52,20 | 820.100 |
12 feb 2024 | 56,32 | 56,32 | 54,85 | 54,88 | 54,05 | 350.000 |
09 feb 2024 | 55,50 | 56,75 | 55,27 | 56,37 | 55,52 | 384.000 |
08 feb 2024 | 55,14 | 55,77 | 54,82 | 55,30 | 54,47 | 528.800 |
07 feb 2024 | 55,77 | 55,95 | 54,99 | 55,07 | 54,24 | 532.300 |
06 feb 2024 | 56,75 | 56,78 | 55,27 | 55,76 | 54,92 | 690.600 |
05 feb 2024 | 57,82 | 58,22 | 56,50 | 56,65 | 55,80 | 610.800 |
02 feb 2024 | 60,00 | 60,00 | 54,42 | 57,97 | 57,10 | 1.228.800 |
01 feb 2024 | 58,68 | 59,27 | 58,42 | 59,04 | 58,15 | 530.900 |
31 ene 2024 | 58,96 | 59,62 | 58,42 | 58,63 | 57,75 | 1.044.300 |
30 ene 2024 | 59,21 | 59,30 | 58,67 | 58,99 | 58,10 | 440.600 |
29 ene 2024 | 58,34 | 59,26 | 58,34 | 59,22 | 58,33 | 319.600 |
26 ene 2024 | 58,27 | 58,73 | 58,02 | 58,47 | 57,59 | 478.100 |
25 ene 2024 | 56,85 | 58,42 | 56,27 | 58,10 | 57,22 | 626.400 |
24 ene 2024 | 56,34 | 56,84 | 56,11 | 56,68 | 55,83 | 436.100 |
23 ene 2024 | 56,19 | 56,56 | 55,41 | 55,91 | 55,07 | 424.600 |
22 ene 2024 | 55,36 | 56,33 | 55,36 | 56,20 | 55,35 | 539.600 |
19 ene 2024 | 55,20 | 55,44 | 54,72 | 55,26 | 54,43 | 419.300 |
18 ene 2024 | 54,24 | 55,44 | 54,24 | 55,19 | 54,36 | 520.900 |
17 ene 2024 | 53,92 | 53,99 | 52,83 | 53,93 | 53,12 | 506.200 |
16 ene 2024 | 54,47 | 54,78 | 53,86 | 54,42 | 53,60 | 511.100 |
15 ene 2024 | 55,49 | 55,53 | 54,04 | 54,94 | 54,11 | 151.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |