Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 43,56 | 43,88 | 43,47 | 43,58 | 43,58 | 9200 |
25 jul 2024 | 43,68 | 43,90 | 43,16 | 43,16 | 43,16 | 101.000 |
24 jul 2024 | 44,15 | 44,15 | 43,30 | 43,36 | 43,36 | 618.600 |
23 jul 2024 | 44,76 | 44,84 | 44,58 | 44,58 | 44,58 | 5600 |
22 jul 2024 | 44,08 | 44,76 | 44,08 | 44,71 | 44,71 | 15.600 |
19 jul 2024 | 44,45 | 44,45 | 44,12 | 44,12 | 44,12 | 2800 |
18 jul 2024 | 44,66 | 44,72 | 44,32 | 44,51 | 44,51 | 3600 |
17 jul 2024 | 45,03 | 45,03 | 44,88 | 44,96 | 44,96 | 5500 |
16 jul 2024 | 45,54 | 45,66 | 45,42 | 45,66 | 45,66 | 5200 |
15 jul 2024 | 45,33 | 45,49 | 45,29 | 45,32 | 45,32 | 5500 |
12 jul 2024 | 45,36 | 45,36 | 45,22 | 45,22 | 45,22 | 8500 |
11 jul 2024 | 45,18 | 45,18 | 44,90 | 44,96 | 44,96 | 2700 |
10 jul 2024 | 44,97 | 45,34 | 44,92 | 45,34 | 45,34 | 17.700 |
09 jul 2024 | 44,91 | 44,92 | 44,81 | 44,83 | 44,83 | 1400 |
08 jul 2024 | 44,81 | 44,81 | 44,60 | 44,80 | 44,80 | 7100 |
05 jul 2024 | 44,47 | 44,73 | 44,43 | 44,69 | 44,69 | 5000 |
03 jul 2024 | 44,27 | 44,42 | 44,16 | 44,40 | 44,40 | 15.100 |
03 jul 2024 | 0.377 Dividendo | |||||
02 jul 2024 | 44,19 | 44,51 | 44,19 | 44,51 | 44,13 | 4500 |
01 jul 2024 | 44,10 | 44,22 | 44,01 | 44,22 | 43,85 | 7100 |
28 jun 2024 | 44,36 | 44,36 | 44,08 | 44,08 | 43,71 | 15.100 |
27 jun 2024 | 44,20 | 44,27 | 44,07 | 44,21 | 43,83 | 3600 |
26 jun 2024 | 43,95 | 44,21 | 43,95 | 44,21 | 43,83 | 2100 |
25 jun 2024 | 43,95 | 44,09 | 43,88 | 44,08 | 43,71 | 5700 |
24 jun 2024 | 44,03 | 44,17 | 43,95 | 43,95 | 43,58 | 1700 |
21 jun 2024 | 43,99 | 44,13 | 43,95 | 44,05 | 43,68 | 12.700 |
20 jun 2024 | 44,05 | 44,33 | 44,05 | 44,11 | 43,74 | 12.900 |
18 jun 2024 | 44,11 | 44,28 | 44,11 | 44,23 | 43,85 | 2000 |
17 jun 2024 | 43,73 | 44,25 | 43,73 | 44,13 | 43,76 | 20.800 |
14 jun 2024 | 43,72 | 43,72 | 43,45 | 43,68 | 43,31 | 6600 |
13 jun 2024 | 43,76 | 43,82 | 43,55 | 43,74 | 43,37 | 11.800 |
12 jun 2024 | 43,72 | 43,78 | 43,65 | 43,66 | 43,29 | 14.800 |
11 jun 2024 | 42,91 | 43,22 | 42,90 | 43,22 | 42,85 | 14.500 |
10 jun 2024 | 42,95 | 43,14 | 42,94 | 43,10 | 42,74 | 8500 |
07 jun 2024 | 42,97 | 43,20 | 42,97 | 43,00 | 42,64 | 14.200 |
06 jun 2024 | 43,11 | 43,11 | 42,89 | 42,99 | 42,63 | 16.000 |
05 jun 2024 | 42,85 | 43,01 | 42,83 | 43,01 | 42,65 | 3300 |
04 jun 2024 | 42,46 | 42,46 | 42,21 | 42,44 | 42,08 | 2700 |
03 jun 2024 | 42,20 | 42,37 | 42,06 | 42,37 | 42,01 | 17.300 |
31 may 2024 | 42,03 | 42,27 | 41,51 | 42,27 | 41,91 | 19.700 |
30 may 2024 | 42,05 | 42,05 | 41,92 | 41,92 | 41,56 | 3000 |
29 may 2024 | 42,34 | 42,34 | 42,23 | 42,23 | 41,87 | 3900 |
28 may 2024 | 42,59 | 42,67 | 42,52 | 42,53 | 42,17 | 15.400 |
24 may 2024 | 42,41 | 42,55 | 42,37 | 42,54 | 42,18 | 5100 |
23 may 2024 | 42,37 | 42,37 | 41,95 | 42,13 | 41,78 | 2000 |
22 may 2024 | 42,58 | 42,72 | 42,36 | 42,48 | 42,12 | 2100 |
21 may 2024 | 42,54 | 42,69 | 42,48 | 42,69 | 42,32 | 5000 |
20 may 2024 | 42,66 | 42,66 | 42,50 | 42,51 | 42,15 | 1900 |
17 may 2024 | 42,40 | 42,57 | 42,36 | 42,47 | 42,11 | 31.800 |
16 may 2024 | 42,56 | 42,73 | 42,40 | 42,47 | 42,11 | 11.800 |
15 may 2024 | 42,24 | 42,51 | 42,22 | 42,51 | 42,15 | 6600 |
14 may 2024 | 41,83 | 41,97 | 41,62 | 41,97 | 41,61 | 5700 |
13 may 2024 | 41,59 | 41,73 | 41,59 | 41,68 | 41,33 | 1800 |
10 may 2024 | 41,66 | 41,76 | 41,59 | 41,73 | 41,38 | 6100 |
09 may 2024 | 41,51 | 41,60 | 41,47 | 41,60 | 41,25 | 1100 |
08 may 2024 | 41,23 | 41,34 | 41,21 | 41,34 | 40,99 | 28.100 |
07 may 2024 | 41,16 | 41,48 | 41,16 | 41,24 | 40,89 | 4200 |
06 may 2024 | 41,03 | 41,23 | 40,91 | 41,23 | 40,88 | 52.800 |
03 may 2024 | 40,87 | 40,87 | 40,37 | 40,68 | 40,34 | 14.400 |
02 may 2024 | 39,90 | 40,26 | 39,76 | 40,26 | 39,92 | 18.300 |
01 may 2024 | 39,65 | 40,28 | 39,64 | 39,70 | 39,36 | 40.100 |
30 abr 2024 | 40,54 | 40,54 | 40,01 | 40,01 | 39,67 | 87.000 |
29 abr 2024 | 40,59 | 40,70 | 40,43 | 40,59 | 40,25 | 567.500 |
26 abr 2024 | 40,48 | 40,57 | 40,48 | 40,54 | 40,20 | 6900 |
25 abr 2024 | 39,57 | 39,91 | 39,57 | 39,91 | 39,57 | 1400 |
24 abr 2024 | 40,31 | 40,32 | 39,96 | 40,23 | 39,89 | 6900 |
23 abr 2024 | 39,62 | 40,25 | 39,62 | 40,10 | 39,77 | 40.100 |
22 abr 2024 | 39,30 | 39,92 | 39,30 | 39,56 | 39,22 | 4400 |
19 abr 2024 | 39,51 | 39,57 | 39,12 | 39,18 | 38,85 | 19.200 |
18 abr 2024 | 39,82 | 40,08 | 39,54 | 39,67 | 39,33 | 1300 |
17 abr 2024 | 40,23 | 40,23 | 39,71 | 39,76 | 39,42 | 4600 |
16 abr 2024 | 40,19 | 40,35 | 40,07 | 40,14 | 39,80 | 1900 |
15 abr 2024 | 41,68 | 41,68 | 40,13 | 40,31 | 39,97 | 5600 |
12 abr 2024 | 41,43 | 41,47 | 40,81 | 40,92 | 40,57 | 8200 |
11 abr 2024 | 41,57 | 41,76 | 41,27 | 41,61 | 41,26 | 4500 |
10 abr 2024 | 40,94 | 41,37 | 40,94 | 41,37 | 41,02 | 21.400 |
09 abr 2024 | 41,87 | 41,87 | 41,48 | 41,68 | 41,32 | 35.600 |
08 abr 2024 | 42,11 | 42,11 | 41,73 | 41,88 | 41,53 | 50.700 |
05 abr 2024 | 41,11 | 41,97 | 41,11 | 41,84 | 41,48 | 601.900 |
04 abr 2024 | 42,17 | 42,28 | 41,15 | 41,15 | 40,80 | 42.700 |
03 abr 2024 | 41,86 | 41,94 | 41,74 | 41,89 | 41,54 | 40.000 |
03 abr 2024 | 0.303 Dividendo | |||||
02 abr 2024 | 41,83 | 42,14 | 41,83 | 42,02 | 41,36 | 67.800 |
01 abr 2024 | 42,13 | 42,61 | 42,13 | 42,40 | 41,74 | 521.300 |
28 mar 2024 | 42,50 | 42,61 | 42,46 | 42,61 | 41,95 | 5200 |
27 mar 2024 | 42,28 | 42,48 | 42,12 | 42,48 | 41,82 | 8000 |
26 mar 2024 | 42,31 | 42,31 | 42,06 | 42,06 | 41,40 | 19.800 |
25 mar 2024 | 42,24 | 42,30 | 42,15 | 42,17 | 41,51 | 2700 |
22 mar 2024 | 42,31 | 42,42 | 42,27 | 42,36 | 41,69 | 10.600 |
21 mar 2024 | 42,44 | 42,50 | 42,33 | 42,42 | 41,76 | 42.600 |
20 mar 2024 | 41,77 | 42,24 | 41,77 | 42,18 | 41,53 | 1800 |
19 mar 2024 | 41,05 | 41,82 | 41,05 | 41,82 | 41,17 | 8500 |
18 mar 2024 | 41,76 | 41,79 | 41,54 | 41,54 | 40,89 | 2000 |
15 mar 2024 | 41,24 | 41,33 | 41,17 | 41,26 | 40,62 | 6300 |
14 mar 2024 | 41,84 | 41,84 | 41,40 | 41,54 | 40,89 | 4900 |
13 mar 2024 | 41,71 | 41,81 | 41,59 | 41,68 | 41,03 | 2200 |
12 mar 2024 | 41,58 | 41,81 | 41,54 | 41,78 | 41,13 | 1100 |
11 mar 2024 | 41,16 | 41,23 | 41,16 | 41,23 | 40,59 | 1000 |
08 mar 2024 | 41,76 | 41,76 | 41,22 | 41,35 | 40,70 | 3200 |
07 mar 2024 | 41,53 | 41,62 | 41,51 | 41,52 | 40,87 | 1200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |