Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 46,89 | 47,16 | 44,50 | 47,16 | 47,16 | 2300 |
17 jun 2024 | 46,57 | 46,57 | 44,20 | 45,30 | 45,30 | 7400 |
14 jun 2024 | 44,56 | 46,60 | 44,30 | 46,59 | 46,59 | 4900 |
13 jun 2024 | 47,00 | 47,00 | 44,41 | 44,41 | 44,41 | 1400 |
12 jun 2024 | 46,78 | 46,78 | 44,72 | 45,95 | 45,95 | 5300 |
11 jun 2024 | 43,45 | 45,00 | 43,45 | 44,30 | 44,30 | 3800 |
10 jun 2024 | 45,88 | 46,00 | 43,58 | 44,55 | 44,55 | 2000 |
07 jun 2024 | 44,16 | 46,38 | 44,16 | 46,38 | 46,38 | 22.600 |
06 jun 2024 | 46,68 | 46,68 | 44,25 | 45,20 | 45,20 | 2800 |
05 jun 2024 | 46,34 | 46,48 | 43,70 | 43,70 | 43,70 | 1300 |
04 jun 2024 | 45,81 | 45,97 | 43,63 | 45,10 | 45,10 | 2400 |
03 jun 2024 | 45,09 | 45,31 | 42,67 | 44,10 | 44,10 | 9200 |
31 may 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | 1400 |
30 may 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | 700 |
29 may 2024 | 44,76 | 44,76 | 42,55 | 42,55 | 42,55 | 3800 |
28 may 2024 | 45,81 | 45,81 | 42,94 | 43,90 | 43,90 | 10.300 |
24 may 2024 | 45,94 | 46,23 | 44,09 | 44,90 | 44,90 | 7300 |
23 may 2024 | 45,81 | 45,82 | 43,35 | 45,71 | 45,71 | 1700 |
22 may 2024 | 43,31 | 45,65 | 43,27 | 44,15 | 44,15 | 3400 |
21 may 2024 | 45,34 | 45,36 | 43,17 | 44,05 | 44,05 | 1400 |
20 may 2024 | 45,38 | 45,46 | 43,23 | 44,25 | 44,25 | 1900 |
17 may 2024 | 45,27 | 45,39 | 42,94 | 42,94 | 42,94 | 4600 |
16 may 2024 | 44,99 | 45,19 | 42,83 | 45,18 | 45,18 | 4600 |
15 may 2024 | 45,01 | 45,21 | 42,81 | 45,20 | 45,20 | 1300 |
14 may 2024 | 44,61 | 44,67 | 42,56 | 44,67 | 44,67 | 1700 |
13 may 2024 | 44,17 | 44,17 | 42,00 | 42,00 | 42,00 | 1300 |
10 may 2024 | 42,20 | 44,72 | 42,20 | 44,69 | 44,69 | 2900 |
09 may 2024 | 44,42 | 44,69 | 43,33 | 43,55 | 43,55 | 1700 |
08 may 2024 | 44,37 | 44,37 | 42,21 | 42,80 | 42,80 | 1900 |
07 may 2024 | 44,11 | 44,11 | 41,46 | 41,46 | 41,46 | 3600 |
06 may 2024 | 45,43 | 45,45 | 41,09 | 42,25 | 42,25 | 7300 |
03 may 2024 | 41,25 | 43,47 | 41,12 | 43,35 | 43,35 | 3700 |
02 may 2024 | 39,99 | 42,51 | 39,99 | 41,42 | 41,42 | 3500 |
02 may 2024 | 0.523 Dividendo | |||||
01 may 2024 | 43,85 | 43,85 | 41,60 | 41,60 | 41,08 | 1400 |
30 abr 2024 | 40,55 | 43,09 | 40,32 | 42,73 | 42,20 | 1300 |
29 abr 2024 | 42,74 | 42,82 | 40,74 | 41,72 | 41,20 | 23.100 |
26 abr 2024 | 42,81 | 42,95 | 40,56 | 41,30 | 40,78 | 2300 |
25 abr 2024 | 41,37 | 42,29 | 39,52 | 42,28 | 41,75 | 1700 |
24 abr 2024 | 43,06 | 43,06 | 40,26 | 40,26 | 39,75 | 1700 |
23 abr 2024 | 40,88 | 43,23 | 40,88 | 41,00 | 40,48 | 4300 |
22 abr 2024 | 40,53 | 42,65 | 40,53 | 42,00 | 41,47 | 2300 |
19 abr 2024 | 42,32 | 42,32 | 40,26 | 41,20 | 40,68 | 2200 |
18 abr 2024 | 42,63 | 42,74 | 40,51 | 42,69 | 42,15 | 7900 |
17 abr 2024 | 40,85 | 42,73 | 40,21 | 40,21 | 39,70 | 1200 |
16 abr 2024 | 42,49 | 42,49 | 40,49 | 40,49 | 39,98 | 1800 |
15 abr 2024 | 43,28 | 43,28 | 41,33 | 41,50 | 40,98 | 3200 |
12 abr 2024 | 42,86 | 42,88 | 40,80 | 42,88 | 42,34 | 7800 |
11 abr 2024 | 43,00 | 43,00 | 40,60 | 40,60 | 40,09 | 7600 |
10 abr 2024 | 40,55 | 42,85 | 40,55 | 42,85 | 42,31 | 4600 |
09 abr 2024 | 43,22 | 43,22 | 41,20 | 42,00 | 41,47 | 3900 |
08 abr 2024 | 42,86 | 42,95 | 40,87 | 42,30 | 41,77 | 2700 |
05 abr 2024 | 42,71 | 43,17 | 40,97 | 41,95 | 41,42 | 5300 |
04 abr 2024 | 43,20 | 43,20 | 40,90 | 40,90 | 40,39 | 1000 |
03 abr 2024 | 42,91 | 43,60 | 35,70 | 41,06 | 40,55 | 10.400 |
02 abr 2024 | 43,52 | 43,56 | 42,42 | 42,65 | 42,11 | 2000 |
01 abr 2024 | 41,70 | 44,86 | 41,69 | 43,05 | 42,51 | 4700 |
28 mar 2024 | 44,55 | 44,59 | 43,51 | 43,60 | 43,05 | 3600 |
27 mar 2024 | 44,63 | 44,64 | 42,35 | 42,35 | 41,81 | 7100 |
26 mar 2024 | 44,29 | 44,45 | 44,29 | 44,45 | 43,89 | 3200 |
25 mar 2024 | 44,84 | 44,84 | 42,28 | 43,60 | 43,05 | 2300 |
22 mar 2024 | 44,88 | 44,94 | 42,57 | 43,40 | 42,85 | 14.300 |
21 mar 2024 | 44,92 | 44,96 | 42,63 | 43,55 | 43,00 | 12.500 |
20 mar 2024 | 42,35 | 44,47 | 42,35 | 44,32 | 43,76 | 1200 |
19 mar 2024 | 42,06 | 44,38 | 42,06 | 42,11 | 41,58 | 26.000 |
18 mar 2024 | 44,48 | 44,48 | 44,44 | 44,44 | 43,89 | 1400 |
15 mar 2024 | 44,35 | 44,45 | 42,02 | 42,05 | 41,52 | 2400 |
14 mar 2024 | 44,44 | 44,87 | 42,04 | 44,87 | 44,31 | 2500 |
13 mar 2024 | 44,97 | 45,02 | 42,75 | 45,02 | 44,45 | 1100 |
12 mar 2024 | 44,48 | 44,91 | 42,37 | 42,37 | 41,84 | 7500 |
11 mar 2024 | 44,34 | 44,42 | 42,13 | 42,39 | 41,85 | 8100 |
08 mar 2024 | 42,85 | 45,07 | 42,50 | 42,77 | 42,23 | 12.400 |
07 mar 2024 | 44,69 | 44,75 | 42,24 | 42,54 | 42,01 | 1600 |
06 mar 2024 | 44,78 | 44,96 | 42,87 | 44,83 | 44,26 | 2000 |
05 mar 2024 | 43,60 | 44,01 | 43,28 | 43,28 | 42,74 | 8200 |
04 mar 2024 | 42,42 | 44,55 | 42,42 | 43,70 | 43,15 | 2000 |
01 mar 2024 | 44,02 | 44,52 | 43,07 | 44,52 | 43,96 | 4000 |
29 feb 2024 | 42,57 | 45,29 | 42,57 | 42,77 | 42,23 | 1200 |
28 feb 2024 | 42,84 | 44,93 | 42,61 | 43,50 | 42,95 | 25.200 |
27 feb 2024 | 45,21 | 45,22 | 43,05 | 44,27 | 43,71 | 1600 |
26 feb 2024 | 45,72 | 45,77 | 43,23 | 44,90 | 44,34 | 3000 |
23 feb 2024 | 45,76 | 45,76 | 43,37 | 44,50 | 43,94 | 26.100 |
22 feb 2024 | 45,26 | 45,40 | 43,06 | 44,50 | 43,94 | 3000 |
21 feb 2024 | 44,40 | 44,44 | 42,34 | 43,00 | 42,46 | 6100 |
20 feb 2024 | 44,64 | 44,68 | 42,56 | 43,65 | 43,10 | 2900 |
16 feb 2024 | 43,66 | 44,24 | 41,51 | 42,60 | 42,06 | 26.100 |
15 feb 2024 | 42,95 | 43,04 | 40,90 | 42,97 | 42,43 | 4900 |
14 feb 2024 | 41,02 | 43,17 | 39,96 | 39,96 | 39,46 | 20.700 |
13 feb 2024 | 42,43 | 42,44 | 40,16 | 42,43 | 41,89 | 4100 |
12 feb 2024 | 43,45 | 43,54 | 40,89 | 42,00 | 41,47 | 3300 |
09 feb 2024 | 42,05 | 43,04 | 41,23 | 43,04 | 42,50 | 8500 |
08 feb 2024 | 42,88 | 42,89 | 40,74 | 40,74 | 40,23 | 1300 |
07 feb 2024 | 42,66 | 42,68 | 40,15 | 40,15 | 39,65 | 1400 |
06 feb 2024 | 42,60 | 42,69 | 40,50 | 41,67 | 41,15 | 3700 |
05 feb 2024 | 42,58 | 42,68 | 40,53 | 42,67 | 42,13 | 2100 |
02 feb 2024 | 43,02 | 43,06 | 43,00 | 43,06 | 42,52 | 1300 |
01 feb 2024 | 40,75 | 43,21 | 40,75 | 43,20 | 42,66 | 3200 |
31 ene 2024 | 41,10 | 43,06 | 41,07 | 41,09 | 40,57 | 1600 |
30 ene 2024 | 42,93 | 42,97 | 40,75 | 41,60 | 41,08 | 23.000 |
29 ene 2024 | 42,83 | 42,83 | 40,80 | 41,85 | 41,32 | 2800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |