Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 44,09 | 44,18 | 44,02 | 44,13 | 44,13 | 233.636 |
14 may 2024 | 43,83 | 43,87 | 43,78 | 43,83 | 43,83 | 224.000 |
13 may 2024 | 43,80 | 43,81 | 43,70 | 43,72 | 43,72 | 253.600 |
10 may 2024 | 43,77 | 43,77 | 43,67 | 43,69 | 43,69 | 221.400 |
09 may 2024 | 43,75 | 43,85 | 43,72 | 43,82 | 43,82 | 351.000 |
08 may 2024 | 43,76 | 43,81 | 43,76 | 43,78 | 43,78 | 198.000 |
07 may 2024 | 43,95 | 43,97 | 43,84 | 43,85 | 43,85 | 211.900 |
06 may 2024 | 43,80 | 43,86 | 43,78 | 43,86 | 43,86 | 192.800 |
03 may 2024 | 43,81 | 43,84 | 43,65 | 43,79 | 43,79 | 369.700 |
02 may 2024 | 43,31 | 43,53 | 43,26 | 43,52 | 43,52 | 230.600 |
01 may 2024 | 43,18 | 43,43 | 43,13 | 43,27 | 43,27 | 387.700 |
01 may 2024 | 0.189 Dividendo | |||||
30 abr 2024 | 43,34 | 43,39 | 43,26 | 43,29 | 43,10 | 278.800 |
29 abr 2024 | 43,43 | 43,51 | 43,39 | 43,49 | 43,30 | 287.300 |
26 abr 2024 | 43,31 | 43,40 | 43,30 | 43,32 | 43,13 | 212.800 |
25 abr 2024 | 43,10 | 43,23 | 43,02 | 43,21 | 43,02 | 357.600 |
24 abr 2024 | 43,34 | 43,36 | 43,23 | 43,31 | 43,12 | 226.300 |
23 abr 2024 | 43,32 | 43,53 | 43,28 | 43,43 | 43,24 | 314.400 |
22 abr 2024 | 43,25 | 43,34 | 43,23 | 43,34 | 43,15 | 300.900 |
19 abr 2024 | 43,28 | 43,31 | 43,22 | 43,23 | 43,04 | 663.500 |
18 abr 2024 | 43,29 | 43,29 | 43,15 | 43,18 | 42,99 | 688.700 |
17 abr 2024 | 43,29 | 43,35 | 43,20 | 43,29 | 43,10 | 396.500 |
16 abr 2024 | 43,10 | 43,13 | 42,99 | 43,11 | 42,92 | 583.300 |
15 abr 2024 | 43,37 | 43,37 | 43,18 | 43,21 | 43,02 | 472.600 |
12 abr 2024 | 43,62 | 43,62 | 43,54 | 43,54 | 43,35 | 226.400 |
11 abr 2024 | 43,60 | 43,62 | 43,39 | 43,46 | 43,27 | 437.400 |
10 abr 2024 | 43,68 | 43,72 | 43,47 | 43,52 | 43,33 | 480.000 |
09 abr 2024 | 44,00 | 44,05 | 43,97 | 44,03 | 43,84 | 205.700 |
08 abr 2024 | 43,86 | 43,93 | 43,82 | 43,88 | 43,69 | 616.600 |
05 abr 2024 | 43,91 | 44,03 | 43,91 | 43,95 | 43,76 | 253.200 |
04 abr 2024 | 44,11 | 44,11 | 43,98 | 44,09 | 43,90 | 389.400 |
03 abr 2024 | 43,89 | 44,04 | 43,81 | 44,04 | 43,85 | 393.600 |
02 abr 2024 | 43,89 | 43,98 | 43,81 | 43,96 | 43,77 | 385.400 |
01 abr 2024 | 44,21 | 44,21 | 43,97 | 44,03 | 43,84 | 332.800 |
01 abr 2024 | 0.194 Dividendo | |||||
28 mar 2024 | 44,50 | 44,58 | 44,47 | 44,49 | 44,10 | 310.500 |
27 mar 2024 | 44,40 | 44,56 | 44,38 | 44,56 | 44,17 | 284.600 |
26 mar 2024 | 44,44 | 44,44 | 44,28 | 44,33 | 43,94 | 291.400 |
25 mar 2024 | 44,48 | 44,48 | 44,35 | 44,37 | 43,98 | 269.300 |
22 mar 2024 | 44,50 | 44,53 | 44,45 | 44,46 | 44,07 | 300.400 |
21 mar 2024 | 44,40 | 44,41 | 44,28 | 44,34 | 43,95 | 317.100 |
20 mar 2024 | 44,21 | 44,32 | 44,12 | 44,29 | 43,90 | 382.100 |
19 mar 2024 | 44,14 | 44,24 | 44,11 | 44,20 | 43,82 | 246.300 |
18 mar 2024 | 44,11 | 44,13 | 44,05 | 44,05 | 43,67 | 257.900 |
15 mar 2024 | 44,12 | 44,15 | 44,06 | 44,12 | 43,74 | 314.300 |
14 mar 2024 | 44,27 | 44,27 | 44,10 | 44,10 | 43,72 | 280.400 |
13 mar 2024 | 44,42 | 44,47 | 44,37 | 44,39 | 44,00 | 261.700 |
12 mar 2024 | 44,49 | 44,50 | 44,39 | 44,43 | 44,04 | 301.000 |
11 mar 2024 | 44,55 | 44,59 | 44,50 | 44,54 | 44,15 | 282.500 |
08 mar 2024 | 44,59 | 44,63 | 44,53 | 44,54 | 44,15 | 314.400 |
07 mar 2024 | 44,47 | 44,49 | 44,39 | 44,47 | 44,08 | 262.400 |
06 mar 2024 | 44,38 | 44,48 | 44,34 | 44,34 | 43,95 | 231.200 |
05 mar 2024 | 44,25 | 44,34 | 44,22 | 44,27 | 43,88 | 300.900 |
04 mar 2024 | 44,12 | 44,14 | 44,07 | 44,09 | 43,71 | 284.200 |
01 mar 2024 | 43,93 | 44,21 | 43,81 | 44,20 | 43,82 | 554.500 |
01 mar 2024 | 0.174 Dividendo | |||||
29 feb 2024 | 44,14 | 44,24 | 44,08 | 44,14 | 43,58 | 256.600 |
28 feb 2024 | 44,05 | 44,08 | 44,01 | 44,08 | 43,52 | 343.700 |
27 feb 2024 | 44,08 | 44,13 | 44,02 | 44,05 | 43,49 | 379.200 |
26 feb 2024 | 44,17 | 44,18 | 44,02 | 44,10 | 43,54 | 280.100 |
23 feb 2024 | 44,12 | 44,24 | 44,11 | 44,18 | 43,62 | 368.000 |
22 feb 2024 | 44,12 | 44,19 | 44,05 | 44,12 | 43,56 | 243.600 |
21 feb 2024 | 44,24 | 44,24 | 44,05 | 44,10 | 43,55 | 303.900 |
20 feb 2024 | 44,18 | 44,22 | 44,11 | 44,20 | 43,64 | 485.600 |
16 feb 2024 | 44,03 | 44,09 | 44,01 | 44,08 | 43,52 | 398.100 |
15 feb 2024 | 44,26 | 44,26 | 44,13 | 44,21 | 43,65 | 9.953.600 |
14 feb 2024 | 43,97 | 44,08 | 43,95 | 44,06 | 43,50 | 318.600 |
13 feb 2024 | 43,98 | 44,02 | 43,86 | 43,87 | 43,32 | 287.000 |
12 feb 2024 | 44,30 | 44,34 | 44,21 | 44,31 | 43,75 | 256.200 |
09 feb 2024 | 44,22 | 44,26 | 44,19 | 44,25 | 43,69 | 210.400 |
08 feb 2024 | 44,38 | 44,38 | 44,27 | 44,30 | 43,74 | 309.400 |
07 feb 2024 | 44,45 | 44,58 | 44,40 | 44,41 | 43,85 | 284.500 |
06 feb 2024 | 44,39 | 44,58 | 44,37 | 44,53 | 43,97 | 318.100 |
05 feb 2024 | 44,42 | 44,42 | 44,25 | 44,28 | 43,72 | 365.300 |
02 feb 2024 | 44,62 | 44,66 | 44,52 | 44,66 | 44,10 | 471.300 |
01 feb 2024 | 44,99 | 45,05 | 44,86 | 44,99 | 44,42 | 390.100 |
01 feb 2024 | 0.194 Dividendo | |||||
31 ene 2024 | 44,93 | 45,03 | 44,81 | 44,96 | 44,20 | 588.400 |
30 ene 2024 | 44,77 | 44,79 | 44,60 | 44,77 | 44,01 | 261.200 |
29 ene 2024 | 44,66 | 44,74 | 44,62 | 44,67 | 43,92 | 326.700 |
26 ene 2024 | 44,65 | 44,65 | 44,51 | 44,52 | 43,77 | 391.100 |
25 ene 2024 | 44,58 | 44,63 | 44,51 | 44,63 | 43,88 | 911.100 |
24 ene 2024 | 44,64 | 44,65 | 44,37 | 44,37 | 43,62 | 201.400 |
23 ene 2024 | 44,50 | 44,50 | 44,40 | 44,47 | 43,72 | 372.900 |
22 ene 2024 | 44,59 | 44,62 | 44,52 | 44,56 | 43,81 | 483.900 |
19 ene 2024 | 44,48 | 44,48 | 44,29 | 44,48 | 43,73 | 296.000 |
18 ene 2024 | 44,52 | 44,53 | 44,41 | 44,47 | 43,72 | 444.200 |
17 ene 2024 | 44,50 | 44,51 | 44,36 | 44,51 | 43,76 | 327.400 |
16 ene 2024 | 44,75 | 44,80 | 44,54 | 44,60 | 43,85 | 367.100 |
12 ene 2024 | 44,95 | 45,05 | 44,83 | 44,96 | 44,20 | 362.300 |
11 ene 2024 | 44,63 | 44,85 | 44,58 | 44,81 | 44,05 | 1.106.900 |
10 ene 2024 | 44,73 | 44,77 | 44,54 | 44,58 | 43,83 | 481.000 |
09 ene 2024 | 44,57 | 44,65 | 44,52 | 44,63 | 43,88 | 660.000 |
08 ene 2024 | 44,40 | 44,64 | 44,40 | 44,55 | 43,80 | 680.200 |
05 ene 2024 | 44,40 | 44,69 | 44,37 | 44,39 | 43,64 | 595.800 |
04 ene 2024 | 44,51 | 44,55 | 44,44 | 44,49 | 43,74 | 314.700 |
03 ene 2024 | 44,59 | 44,72 | 44,46 | 44,71 | 43,96 | 290.900 |
02 ene 2024 | 44,76 | 44,82 | 44,71 | 44,77 | 44,01 | 525.800 |
29 dic 2023 | 45,05 | 45,09 | 44,94 | 44,94 | 44,18 | 235.700 |
28 dic 2023 | 45,13 | 45,16 | 45,03 | 45,09 | 44,33 | 246.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |