Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 48,37 | 48,42 | 48,11 | 48,31 | 48,31 | 3800 |
24 may 2024 | 48,41 | 48,53 | 48,36 | 48,36 | 48,36 | 4700 |
23 may 2024 | 48,55 | 48,55 | 48,12 | 48,12 | 48,12 | 3100 |
22 may 2024 | 48,56 | 48,70 | 48,56 | 48,70 | 48,70 | 1300 |
21 may 2024 | 48,70 | 48,75 | 48,68 | 48,71 | 48,71 | 6200 |
20 may 2024 | 48,79 | 48,94 | 48,77 | 48,88 | 48,88 | 4800 |
17 may 2024 | 48,75 | 48,78 | 48,66 | 48,78 | 48,78 | 4600 |
16 may 2024 | 48,68 | 48,85 | 48,68 | 48,72 | 48,72 | 18.300 |
15 may 2024 | 48,45 | 48,72 | 48,45 | 48,72 | 48,72 | 2700 |
14 may 2024 | 48,12 | 48,22 | 48,06 | 48,22 | 48,22 | 5000 |
13 may 2024 | 48,13 | 48,21 | 48,06 | 48,06 | 48,06 | 4800 |
10 may 2024 | 48,07 | 48,13 | 48,06 | 48,13 | 48,13 | 1200 |
09 may 2024 | 47,85 | 48,12 | 47,85 | 48,12 | 48,12 | 1700 |
08 may 2024 | 47,62 | 47,68 | 47,62 | 47,68 | 47,68 | 1800 |
07 may 2024 | 47,74 | 47,78 | 47,70 | 47,73 | 47,73 | 2700 |
06 may 2024 | 47,44 | 47,57 | 47,39 | 47,57 | 47,57 | 3500 |
03 may 2024 | 47,21 | 47,21 | 47,07 | 47,09 | 47,09 | 5300 |
02 may 2024 | 46,53 | 46,73 | 46,46 | 46,66 | 46,66 | 3300 |
01 may 2024 | 46,49 | 46,51 | 46,29 | 46,29 | 46,29 | 1800 |
30 abr 2024 | 47,12 | 47,13 | 46,52 | 46,52 | 46,52 | 1900 |
29 abr 2024 | 47,30 | 47,30 | 47,14 | 47,27 | 47,27 | 1700 |
26 abr 2024 | 47,19 | 47,32 | 47,19 | 47,20 | 47,20 | 5200 |
25 abr 2024 | 46,50 | 46,93 | 46,41 | 46,85 | 46,85 | 4100 |
24 abr 2024 | 47,37 | 47,37 | 47,10 | 47,33 | 47,33 | 6300 |
23 abr 2024 | 47,25 | 47,26 | 47,20 | 47,21 | 47,21 | 3000 |
22 abr 2024 | 46,65 | 47,05 | 46,64 | 46,81 | 46,81 | 4400 |
19 abr 2024 | 46,65 | 46,70 | 46,47 | 46,56 | 46,56 | 1300 |
18 abr 2024 | 46,88 | 47,03 | 46,69 | 46,69 | 46,69 | 14.800 |
17 abr 2024 | 46,84 | 46,90 | 46,82 | 46,90 | 46,90 | 2500 |
16 abr 2024 | 47,16 | 47,24 | 47,11 | 47,11 | 47,11 | 1900 |
15 abr 2024 | 47,70 | 47,70 | 47,17 | 47,17 | 47,17 | 1900 |
12 abr 2024 | 48,21 | 48,21 | 47,73 | 47,73 | 47,73 | 2100 |
11 abr 2024 | 48,00 | 48,49 | 48,00 | 48,44 | 48,44 | 3400 |
10 abr 2024 | 48,19 | 48,24 | 48,13 | 48,13 | 48,13 | 1200 |
09 abr 2024 | 48,71 | 48,71 | 48,29 | 48,60 | 48,60 | 1000 |
08 abr 2024 | 48,56 | 48,65 | 48,52 | 48,52 | 48,52 | 2400 |
05 abr 2024 | 48,47 | 48,48 | 48,47 | 48,47 | 48,47 | 1600 |
04 abr 2024 | 48,83 | 48,83 | 48,07 | 48,07 | 48,07 | 3400 |
03 abr 2024 | 48,62 | 48,62 | 48,41 | 48,55 | 48,55 | 1600 |
02 abr 2024 | 48,37 | 48,47 | 48,33 | 48,47 | 48,47 | 1800 |
01 abr 2024 | 48,79 | 48,81 | 48,70 | 48,70 | 48,70 | 4800 |
28 mar 2024 | 48,72 | 48,84 | 48,72 | 48,81 | 48,81 | 2100 |
27 mar 2024 | 48,44 | 48,73 | 48,44 | 48,73 | 48,73 | 1800 |
26 mar 2024 | 48,57 | 48,57 | 48,18 | 48,18 | 48,18 | 23.200 |
25 mar 2024 | 48,41 | 48,49 | 48,41 | 48,49 | 48,49 | 1300 |
22 mar 2024 | 48,68 | 48,68 | 48,53 | 48,58 | 48,58 | 1200 |
21 mar 2024 | 48,74 | 48,82 | 48,62 | 48,62 | 48,62 | 5600 |
20 mar 2024 | 48,17 | 48,54 | 48,07 | 48,48 | 48,48 | 5300 |
19 mar 2024 | 47,86 | 48,10 | 47,76 | 48,10 | 48,10 | 8100 |
18 mar 2024 | 47,81 | 47,92 | 47,80 | 47,89 | 47,89 | 3700 |
15 mar 2024 | 47,47 | 47,61 | 47,47 | 47,49 | 47,49 | 1600 |
15 mar 2024 | 0.171 Dividendo | |||||
14 mar 2024 | 48,07 | 48,07 | 47,75 | 47,99 | 47,82 | 2600 |
13 mar 2024 | 47,98 | 48,07 | 47,92 | 47,96 | 47,79 | 5400 |
12 mar 2024 | 47,69 | 47,95 | 47,51 | 47,95 | 47,78 | 5500 |
11 mar 2024 | 47,35 | 47,59 | 47,35 | 47,59 | 47,42 | 1600 |
08 mar 2024 | 47,63 | 47,79 | 47,49 | 47,49 | 47,32 | 2900 |
07 mar 2024 | 47,65 | 47,78 | 47,63 | 47,63 | 47,46 | 5400 |
06 mar 2024 | 47,24 | 47,36 | 47,24 | 47,26 | 47,09 | 1400 |
05 mar 2024 | 47,14 | 47,14 | 47,00 | 47,00 | 46,83 | 1600 |
04 mar 2024 | 47,49 | 47,51 | 47,38 | 47,43 | 47,26 | 2700 |
01 mar 2024 | 47,42 | 47,61 | 47,42 | 47,52 | 47,35 | 3200 |
29 feb 2024 | 47,04 | 47,31 | 47,04 | 47,31 | 47,14 | 1400 |
28 feb 2024 | 47,06 | 47,20 | 47,06 | 47,16 | 46,99 | 3500 |
27 feb 2024 | 47,22 | 47,27 | 47,12 | 47,27 | 47,10 | 1400 |
26 feb 2024 | 47,19 | 47,21 | 47,11 | 47,16 | 46,99 | 2100 |
23 feb 2024 | 47,26 | 47,27 | 47,11 | 47,11 | 46,94 | 1400 |
22 feb 2024 | 46,88 | 47,24 | 46,88 | 47,22 | 47,05 | 3000 |
21 feb 2024 | 46,26 | 46,45 | 46,26 | 46,45 | 46,29 | 1000 |
20 feb 2024 | 46,38 | 46,38 | 46,17 | 46,19 | 46,03 | 7200 |
16 feb 2024 | 46,66 | 46,74 | 46,48 | 46,54 | 46,37 | 2600 |
15 feb 2024 | 46,40 | 46,70 | 46,40 | 46,68 | 46,51 | 1700 |
14 feb 2024 | 46,09 | 46,28 | 46,07 | 46,27 | 46,10 | 1800 |
13 feb 2024 | 46,03 | 46,11 | 45,70 | 45,89 | 45,73 | 5700 |
12 feb 2024 | 46,62 | 46,64 | 46,62 | 46,64 | 46,47 | 700 |
09 feb 2024 | 46,46 | 46,58 | 46,46 | 46,52 | 46,35 | 3900 |
08 feb 2024 | 46,37 | 46,52 | 46,30 | 46,52 | 46,35 | 5300 |
07 feb 2024 | 46,19 | 46,41 | 46,19 | 46,35 | 46,19 | 1000 |
06 feb 2024 | 45,96 | 45,96 | 45,89 | 45,96 | 45,80 | 2100 |
05 feb 2024 | 45,72 | 45,97 | 45,72 | 45,88 | 45,72 | 3200 |
02 feb 2024 | 45,71 | 46,24 | 45,71 | 46,16 | 46,00 | 6900 |
01 feb 2024 | 45,37 | 45,58 | 45,25 | 45,56 | 45,40 | 6400 |
31 ene 2024 | 45,62 | 45,63 | 45,18 | 45,19 | 45,03 | 9400 |
30 ene 2024 | 45,76 | 45,87 | 45,76 | 45,78 | 45,62 | 294.300 |
29 ene 2024 | 45,54 | 45,79 | 45,49 | 45,76 | 45,60 | 14.100 |
26 ene 2024 | 45,50 | 45,51 | 45,50 | 45,51 | 45,35 | 1000 |
25 ene 2024 | 45,49 | 45,52 | 45,35 | 45,51 | 45,35 | 1400 |
24 ene 2024 | 45,49 | 45,52 | 45,25 | 45,25 | 45,09 | 2700 |
23 ene 2024 | 45,28 | 45,31 | 45,15 | 45,21 | 45,05 | 5600 |
22 ene 2024 | 45,28 | 45,29 | 45,15 | 45,28 | 45,12 | 2900 |
19 ene 2024 | 44,75 | 45,11 | 44,75 | 45,11 | 44,95 | 1100 |
18 ene 2024 | 44,39 | 44,65 | 44,37 | 44,65 | 44,49 | 1800 |
17 ene 2024 | 44,25 | 44,31 | 44,23 | 44,31 | 44,15 | 1100 |
16 ene 2024 | 44,58 | 44,64 | 44,48 | 44,51 | 44,35 | 2100 |
12 ene 2024 | 44,71 | 44,90 | 44,62 | 44,81 | 44,65 | 11.800 |
11 ene 2024 | 44,71 | 44,71 | 44,60 | 44,67 | 44,51 | 9100 |
10 ene 2024 | 44,58 | 44,70 | 44,55 | 44,66 | 44,50 | 4000 |
09 ene 2024 | 44,33 | 44,51 | 44,32 | 44,50 | 44,34 | 16.700 |
08 ene 2024 | 44,15 | 44,64 | 44,13 | 44,57 | 44,41 | 9900 |
05 ene 2024 | 44,05 | 44,32 | 44,05 | 44,10 | 43,94 | 3600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |