Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 48,10 | 48,10 | 48,07 | 48,08 | 48,08 | 44.920 |
07 jun 2024 | 48,13 | 48,13 | 48,08 | 48,08 | 48,08 | 34.700 |
06 jun 2024 | 48,20 | 48,26 | 48,20 | 48,24 | 48,24 | 34.500 |
05 jun 2024 | 48,22 | 48,24 | 48,16 | 48,24 | 48,24 | 60.700 |
04 jun 2024 | 48,14 | 48,20 | 48,14 | 48,19 | 48,19 | 23.600 |
03 jun 2024 | 48,05 | 48,12 | 48,05 | 48,12 | 48,12 | 15.000 |
03 jun 2024 | 0.174 Dividendo | |||||
31 may 2024 | 48,18 | 48,21 | 48,16 | 48,21 | 48,03 | 37.200 |
30 may 2024 | 48,08 | 48,12 | 48,08 | 48,11 | 47,94 | 28.000 |
29 may 2024 | 48,05 | 48,05 | 48,00 | 48,04 | 47,87 | 11.900 |
28 may 2024 | 48,15 | 48,16 | 48,06 | 48,08 | 47,90 | 33.200 |
24 may 2024 | 48,11 | 48,12 | 48,08 | 48,11 | 47,94 | 27.100 |
23 may 2024 | 48,17 | 48,17 | 48,06 | 48,08 | 47,91 | 31.500 |
22 may 2024 | 48,18 | 48,18 | 48,10 | 48,14 | 47,97 | 88.700 |
21 may 2024 | 48,20 | 48,21 | 48,19 | 48,19 | 48,02 | 18.300 |
20 may 2024 | 48,19 | 48,19 | 48,16 | 48,17 | 48,00 | 19.900 |
17 may 2024 | 48,15 | 48,22 | 48,15 | 48,18 | 48,00 | 12.100 |
16 may 2024 | 48,20 | 48,23 | 48,17 | 48,17 | 48,00 | 36.300 |
15 may 2024 | 48,24 | 48,25 | 48,19 | 48,23 | 48,06 | 24.800 |
14 may 2024 | 48,08 | 48,10 | 48,08 | 48,10 | 47,93 | 26.700 |
13 may 2024 | 48,07 | 48,08 | 48,03 | 48,04 | 47,87 | 17.800 |
10 may 2024 | 48,08 | 48,10 | 48,04 | 48,04 | 47,87 | 21.500 |
09 may 2024 | 48,09 | 48,12 | 48,08 | 48,10 | 47,93 | 56.000 |
08 may 2024 | 48,09 | 48,12 | 48,06 | 48,07 | 47,90 | 92.300 |
07 may 2024 | 48,15 | 48,15 | 48,08 | 48,09 | 47,92 | 32.100 |
06 may 2024 | 48,17 | 48,17 | 48,08 | 48,08 | 47,91 | 41.100 |
03 may 2024 | 48,10 | 48,12 | 48,03 | 48,07 | 47,90 | 95.500 |
02 may 2024 | 47,85 | 47,95 | 47,82 | 47,94 | 47,77 | 13.100 |
01 may 2024 | 47,72 | 47,87 | 47,71 | 47,81 | 47,64 | 49.700 |
01 may 2024 | 0.157 Dividendo | |||||
30 abr 2024 | 47,89 | 47,90 | 47,85 | 47,87 | 47,54 | 23.100 |
29 abr 2024 | 47,91 | 47,94 | 47,89 | 47,93 | 47,60 | 34.300 |
26 abr 2024 | 47,89 | 47,91 | 47,86 | 47,88 | 47,55 | 18.300 |
25 abr 2024 | 47,99 | 47,99 | 47,75 | 47,83 | 47,50 | 32.400 |
24 abr 2024 | 47,95 | 47,95 | 47,85 | 47,88 | 47,55 | 14.200 |
23 abr 2024 | 47,84 | 47,93 | 47,83 | 47,92 | 47,59 | 26.000 |
22 abr 2024 | 47,78 | 47,85 | 47,78 | 47,85 | 47,52 | 35.600 |
19 abr 2024 | 47,83 | 47,83 | 47,79 | 47,79 | 47,46 | 15.000 |
18 abr 2024 | 47,78 | 47,79 | 47,75 | 47,76 | 47,43 | 31.000 |
17 abr 2024 | 47,79 | 47,82 | 47,77 | 47,78 | 47,45 | 36.900 |
16 abr 2024 | 47,76 | 47,76 | 47,69 | 47,73 | 47,40 | 45.100 |
15 abr 2024 | 47,94 | 47,94 | 47,75 | 47,76 | 47,43 | 28.700 |
12 abr 2024 | 47,90 | 47,93 | 47,89 | 47,90 | 47,57 | 36.600 |
11 abr 2024 | 47,88 | 47,88 | 47,80 | 47,84 | 47,51 | 38.300 |
10 abr 2024 | 47,90 | 47,90 | 47,80 | 47,82 | 47,49 | 37.700 |
09 abr 2024 | 48,12 | 48,19 | 48,08 | 48,08 | 47,75 | 23.500 |
08 abr 2024 | 48,10 | 48,10 | 48,03 | 48,03 | 47,70 | 30.200 |
05 abr 2024 | 48,23 | 48,23 | 48,07 | 48,08 | 47,75 | 96.000 |
04 abr 2024 | 48,14 | 48,15 | 48,09 | 48,15 | 47,82 | 48.700 |
03 abr 2024 | 48,04 | 48,12 | 48,02 | 48,11 | 47,78 | 52.500 |
02 abr 2024 | 48,11 | 48,11 | 48,03 | 48,09 | 47,76 | 185.500 |
01 abr 2024 | 48,22 | 48,22 | 48,04 | 48,07 | 47,74 | 86.100 |
01 abr 2024 | 0.152 Dividendo | |||||
28 mar 2024 | 48,35 | 48,37 | 48,33 | 48,33 | 47,85 | 35.100 |
27 mar 2024 | 48,30 | 48,38 | 48,30 | 48,38 | 47,90 | 59.100 |
26 mar 2024 | 48,33 | 48,33 | 48,25 | 48,28 | 47,80 | 23.400 |
25 mar 2024 | 48,31 | 48,33 | 48,28 | 48,29 | 47,81 | 48.800 |
22 mar 2024 | 48,36 | 48,36 | 48,33 | 48,34 | 47,86 | 61.500 |
21 mar 2024 | 48,32 | 48,32 | 48,26 | 48,27 | 47,79 | 35.800 |
20 mar 2024 | 48,20 | 48,29 | 48,13 | 48,25 | 47,77 | 134.400 |
19 mar 2024 | 48,16 | 48,20 | 48,13 | 48,17 | 47,69 | 70.500 |
18 mar 2024 | 48,13 | 48,13 | 48,09 | 48,09 | 47,61 | 31.700 |
15 mar 2024 | 48,14 | 48,14 | 48,08 | 48,11 | 47,63 | 52.500 |
14 mar 2024 | 48,18 | 48,18 | 48,10 | 48,10 | 47,62 | 39.000 |
13 mar 2024 | 48,26 | 48,26 | 48,19 | 48,21 | 47,73 | 24.200 |
12 mar 2024 | 48,31 | 48,31 | 48,21 | 48,22 | 47,73 | 49.300 |
11 mar 2024 | 48,31 | 48,31 | 48,26 | 48,28 | 47,80 | 30.400 |
08 mar 2024 | 48,35 | 48,37 | 48,29 | 48,29 | 47,81 | 42.900 |
07 mar 2024 | 48,24 | 48,25 | 48,21 | 48,25 | 47,77 | 33.000 |
06 mar 2024 | 48,20 | 48,23 | 48,15 | 48,17 | 47,69 | 31.100 |
05 mar 2024 | 48,14 | 48,17 | 48,12 | 48,14 | 47,66 | 27.000 |
04 mar 2024 | 48,11 | 48,11 | 48,07 | 48,09 | 47,61 | 58.500 |
01 mar 2024 | 48,01 | 48,15 | 47,94 | 48,14 | 47,66 | 182.200 |
01 mar 2024 | 0.146 Dividendo | |||||
29 feb 2024 | 48,14 | 48,19 | 48,11 | 48,13 | 47,50 | 66.900 |
28 feb 2024 | 48,12 | 48,14 | 48,10 | 48,13 | 47,51 | 54.800 |
27 feb 2024 | 48,10 | 48,14 | 48,08 | 48,08 | 47,45 | 45.800 |
26 feb 2024 | 48,13 | 48,14 | 48,06 | 48,09 | 47,46 | 60.200 |
23 feb 2024 | 48,15 | 48,19 | 48,13 | 48,17 | 47,54 | 46.200 |
22 feb 2024 | 48,17 | 48,18 | 48,13 | 48,15 | 47,52 | 90.700 |
21 feb 2024 | 48,19 | 48,22 | 48,15 | 48,17 | 47,54 | 95.700 |
20 feb 2024 | 48,28 | 48,28 | 48,18 | 48,21 | 47,58 | 43.900 |
16 feb 2024 | 48,08 | 48,14 | 48,08 | 48,12 | 47,49 | 50.100 |
15 feb 2024 | 48,21 | 48,22 | 48,17 | 48,21 | 47,58 | 22.200 |
14 feb 2024 | 48,09 | 48,15 | 48,08 | 48,14 | 47,51 | 34.200 |
13 feb 2024 | 48,20 | 48,20 | 48,01 | 48,03 | 47,41 | 48.100 |
12 feb 2024 | 48,22 | 48,27 | 48,20 | 48,25 | 47,62 | 26.600 |
09 feb 2024 | 48,16 | 48,23 | 48,16 | 48,23 | 47,60 | 46.900 |
08 feb 2024 | 48,27 | 48,27 | 48,21 | 48,21 | 47,58 | 46.900 |
07 feb 2024 | 48,30 | 48,32 | 48,25 | 48,28 | 47,65 | 24.700 |
06 feb 2024 | 48,21 | 48,32 | 48,21 | 48,29 | 47,67 | 21.000 |
05 feb 2024 | 48,31 | 48,31 | 48,16 | 48,20 | 47,57 | 41.700 |
02 feb 2024 | 48,28 | 48,31 | 48,25 | 48,31 | 47,68 | 24.300 |
01 feb 2024 | 48,51 | 48,51 | 48,38 | 48,45 | 47,82 | 25.200 |
01 feb 2024 | 0.158 Dividendo | |||||
31 ene 2024 | 48,54 | 48,57 | 48,46 | 48,51 | 47,72 | 170.300 |
30 ene 2024 | 48,44 | 48,46 | 48,35 | 48,42 | 47,63 | 56.100 |
29 ene 2024 | 48,39 | 48,45 | 48,39 | 48,42 | 47,64 | 20.900 |
26 ene 2024 | 48,40 | 48,42 | 48,37 | 48,38 | 47,60 | 37.500 |
25 ene 2024 | 48,35 | 48,42 | 48,35 | 48,41 | 47,62 | 29.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |