Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | 220 |
28 jun 2024 | 45,37 | 45,48 | 45,36 | 45,48 | 45,48 | 220 |
27 jun 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 44,83 | - |
26 jun 2024 | 45,78 | 45,83 | 44,78 | 44,78 | 44,78 | 295 |
25 jun 2024 | 45,88 | 46,26 | 45,88 | 46,26 | 46,26 | 110 |
24 jun 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 46,01 | - |
21 jun 2024 | 46,17 | 46,35 | 46,17 | 46,17 | 46,17 | 102 |
20 jun 2024 | 46,12 | 46,53 | 46,12 | 46,53 | 46,53 | 10 |
19 jun 2024 | 46,04 | 46,04 | 46,01 | 46,01 | 46,01 | 20 |
18 jun 2024 | 46,17 | 46,29 | 46,08 | 46,08 | 46,08 | 64 |
17 jun 2024 | 45,22 | 45,24 | 45,22 | 45,24 | 45,24 | 306 |
14 jun 2024 | 46,63 | 46,63 | 46,63 | 46,63 | 46,63 | - |
13 jun 2024 | 46,75 | 46,75 | 46,13 | 46,13 | 46,13 | 45 |
12 jun 2024 | 45,76 | 47,26 | 45,76 | 47,26 | 47,26 | 9 |
11 jun 2024 | 46,74 | 46,87 | 46,01 | 46,01 | 46,01 | 101 |
10 jun 2024 | 46,78 | 46,96 | 46,71 | 46,80 | 46,80 | 230 |
07 jun 2024 | 46,19 | 46,26 | 46,19 | 46,26 | 46,26 | 175 |
06 jun 2024 | 46,53 | 46,53 | 46,53 | 46,53 | 46,53 | - |
05 jun 2024 | 45,74 | 45,86 | 45,74 | 45,86 | 45,86 | 50 |
04 jun 2024 | 46,44 | 46,65 | 46,44 | 46,65 | 46,65 | 50 |
03 jun 2024 | 46,87 | 46,87 | 46,87 | 46,87 | 46,87 | - |
31 may 2024 | 46,12 | 46,74 | 46,12 | 46,74 | 46,74 | 390 |
30 may 2024 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | - |
29 may 2024 | 45,06 | 45,06 | 44,52 | 44,52 | 44,52 | 1144 |
28 may 2024 | 47,56 | 47,56 | 47,00 | 47,00 | 47,00 | 100 |
27 may 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,63 | - |
24 may 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | - |
23 may 2024 | 47,68 | 47,68 | 47,04 | 47,04 | 47,04 | 49 |
22 may 2024 | 48,06 | 48,24 | 47,37 | 47,37 | 47,37 | 200 |
21 may 2024 | 48,64 | 48,64 | 48,64 | 48,64 | 48,64 | - |
20 may 2024 | 48,33 | 48,33 | 48,31 | 48,31 | 48,31 | - |
17 may 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
16 may 2024 | 48,83 | 48,93 | 48,83 | 48,93 | 48,93 | 310 |
15 may 2024 | 48,87 | 48,94 | 48,87 | 48,94 | 48,94 | 138 |
14 may 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,93 | 40 |
13 may 2024 | 48,78 | 49,60 | 48,77 | 49,60 | 49,60 | 110 |
13 may 2024 | 0.1 Dividendo | |||||
10 may 2024 | 48,83 | 48,83 | 48,74 | 48,74 | 48,64 | 500 |
09 may 2024 | 48,46 | 48,46 | 48,46 | 48,46 | 48,36 | - |
08 may 2024 | 48,43 | 49,00 | 48,24 | 49,00 | 48,90 | 558 |
07 may 2024 | 49,04 | 49,33 | 48,36 | 48,36 | 48,26 | 276 |
06 may 2024 | 47,78 | 47,88 | 47,78 | 47,88 | 47,78 | 280 |
03 may 2024 | 47,47 | 47,63 | 47,22 | 47,22 | 47,13 | 320 |
02 may 2024 | 46,69 | 47,49 | 46,65 | 47,49 | 47,39 | 180 |
30 abr 2024 | 46,99 | 47,22 | 46,99 | 47,00 | 46,90 | 65 |
29 abr 2024 | 46,40 | 47,00 | 46,40 | 47,00 | 46,90 | 475 |
26 abr 2024 | 46,32 | 46,61 | 46,21 | 46,61 | 46,51 | 2475 |
25 abr 2024 | 44,37 | 45,45 | 44,28 | 44,28 | 44,18 | 71 |
24 abr 2024 | 45,99 | 45,99 | 45,36 | 45,36 | 45,27 | 48 |
23 abr 2024 | 45,87 | 45,94 | 45,78 | 45,78 | 45,69 | 146 |
22 abr 2024 | 44,48 | 44,85 | 44,48 | 44,69 | 44,60 | 355 |
19 abr 2024 | 44,60 | 44,70 | 44,20 | 44,70 | 44,61 | 565 |
18 abr 2024 | 44,78 | 45,11 | 44,78 | 45,11 | 45,02 | 380 |
17 abr 2024 | 44,13 | 44,80 | 44,13 | 44,61 | 44,52 | 739 |
16 abr 2024 | 43,75 | 43,75 | 43,37 | 43,37 | 43,28 | 595 |
15 abr 2024 | 43,95 | 44,67 | 43,87 | 43,87 | 43,78 | 645 |
12 abr 2024 | 44,33 | 44,47 | 44,00 | 44,00 | 43,91 | 329 |
11 abr 2024 | 42,90 | 44,10 | 42,90 | 44,10 | 44,01 | 75 |
10 abr 2024 | 43,58 | 44,24 | 43,57 | 43,76 | 43,68 | 891 |
09 abr 2024 | 43,17 | 43,39 | 43,17 | 43,39 | 43,30 | 225 |
08 abr 2024 | 42,34 | 43,00 | 42,34 | 43,00 | 42,91 | 21 |
05 abr 2024 | 42,28 | 42,49 | 42,05 | 42,49 | 42,40 | 60 |
04 abr 2024 | 42,87 | 44,10 | 42,87 | 44,10 | 44,01 | 50 |
03 abr 2024 | 43,31 | 43,31 | 43,29 | 43,29 | 43,20 | 800 |
02 abr 2024 | 44,76 | 44,77 | 43,35 | 43,35 | 43,26 | 667 |
28 mar 2024 | 43,62 | 44,28 | 43,62 | 44,17 | 44,08 | 890 |
27 mar 2024 | 42,28 | 43,34 | 42,28 | 43,34 | 43,25 | 145 |
26 mar 2024 | 41,80 | 42,40 | 41,69 | 42,40 | 42,31 | 490 |
25 mar 2024 | 41,96 | 41,96 | 41,51 | 41,51 | 41,42 | 208 |
22 mar 2024 | 42,33 | 42,40 | 42,33 | 42,40 | 42,32 | 40 |
21 mar 2024 | 41,49 | 41,62 | 41,49 | 41,54 | 41,45 | 530 |
20 mar 2024 | 40,51 | 41,38 | 40,19 | 41,38 | 41,30 | 214 |
19 mar 2024 | 39,81 | 40,00 | 39,81 | 40,00 | 39,92 | 1 |
18 mar 2024 | 39,54 | 39,54 | 39,45 | 39,45 | 39,37 | 190 |
15 mar 2024 | 39,42 | 39,76 | 39,42 | 39,76 | 39,67 | 133 |
14 mar 2024 | 39,93 | 40,24 | 39,71 | 39,71 | 39,63 | 1879 |
13 mar 2024 | 39,01 | 40,40 | 38,83 | 40,31 | 40,23 | 334 |
12 mar 2024 | 38,99 | 38,99 | 38,92 | 38,92 | 38,84 | 48 |
11 mar 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,38 | - |
08 mar 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,87 | - |
07 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,28 | - |
06 mar 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,31 | - |
05 mar 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,02 | - |
04 mar 2024 | 38,71 | 38,71 | 38,47 | 38,47 | 38,40 | 169 |
01 mar 2024 | 39,03 | 39,03 | 38,67 | 38,67 | 38,59 | 105 |
29 feb 2024 | 38,64 | 38,89 | 38,64 | 38,89 | 38,81 | 180 |
28 feb 2024 | 38,65 | 38,65 | 38,53 | 38,53 | 38,45 | 30 |
27 feb 2024 | 38,29 | 38,67 | 38,29 | 38,67 | 38,59 | 210 |
26 feb 2024 | 38,31 | 38,50 | 38,29 | 38,50 | 38,42 | 525 |
23 feb 2024 | 38,69 | 38,69 | 38,50 | 38,50 | 38,42 | 240 |
23 feb 2024 | 0.1 Dividendo | |||||
22 feb 2024 | 37,68 | 39,30 | 37,68 | 39,30 | 39,12 | 2127 |
21 feb 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,25 | 175 |
20 feb 2024 | 36,96 | 37,70 | 36,65 | 37,70 | 37,53 | 1400 |
19 feb 2024 | 37,08 | 37,15 | 37,08 | 37,15 | 36,98 | 232 |
16 feb 2024 | 37,97 | 37,97 | 37,32 | 37,70 | 37,53 | 1175 |
15 feb 2024 | 37,96 | 38,21 | 37,88 | 37,88 | 37,70 | 2030 |
14 feb 2024 | 37,29 | 38,00 | 37,29 | 38,00 | 37,83 | 2450 |
13 feb 2024 | 37,26 | 37,44 | 37,26 | 37,44 | 37,27 | 180 |
12 feb 2024 | 37,40 | 37,48 | 37,40 | 37,48 | 37,31 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |