Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
02 jul 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
01 jul 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
28 jun 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
27 jun 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 41,07 | - |
26 jun 2024 | 40,98 | 40,98 | 40,98 | 40,98 | 40,98 | - |
25 jun 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
24 jun 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
21 jun 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
20 jun 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
18 jun 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
17 jun 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
14 jun 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
14 jun 2024 | 0.217 Dividendo | |||||
14 jun 2024 | 2.575 Plusvalía | |||||
13 jun 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 40,72 | - |
12 jun 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 41,00 | - |
11 jun 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 40,76 | - |
10 jun 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 40,98 | - |
07 jun 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 40,81 | - |
06 jun 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 40,79 | - |
05 jun 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 40,79 | - |
04 jun 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 40,33 | - |
03 jun 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 40,80 | - |
31 may 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 40,76 | - |
30 may 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 40,39 | - |
29 may 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 40,37 | - |
28 may 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 40,78 | - |
24 may 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 40,86 | - |
23 may 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 40,59 | - |
22 may 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 41,13 | - |
21 may 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 41,30 | - |
20 may 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 41,39 | - |
17 may 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 41,45 | - |
16 may 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 41,28 | - |
15 may 2024 | 44,27 | 44,27 | 44,27 | 44,27 | 41,43 | - |
14 may 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 41,13 | - |
13 may 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 40,89 | - |
10 may 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 40,95 | - |
09 may 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 40,85 | - |
08 may 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 40,61 | - |
07 may 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 40,66 | - |
06 may 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 40,61 | - |
03 may 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 40,19 | - |
02 may 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 39,92 | - |
01 may 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 39,41 | - |
30 abr 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 39,26 | - |
29 abr 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 39,89 | - |
26 abr 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 39,85 | - |
25 abr 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 39,55 | - |
24 abr 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 40,07 | - |
23 abr 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 40,03 | - |
22 abr 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 39,61 | - |
19 abr 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 39,19 | - |
18 abr 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 39,27 | - |
17 abr 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 39,05 | - |
16 abr 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 39,20 | - |
15 abr 2024 | 42,13 | 42,13 | 42,13 | 42,13 | 39,43 | - |
12 abr 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 39,67 | - |
11 abr 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 40,36 | - |
10 abr 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 40,32 | - |
09 abr 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 40,69 | - |
08 abr 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 40,61 | - |
05 abr 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 40,61 | - |
04 abr 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 40,16 | - |
03 abr 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 40,47 | - |
02 abr 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 40,34 | - |
01 abr 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 40,65 | - |
28 mar 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 40,59 | - |
27 mar 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 40,43 | - |
26 mar 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 39,96 | - |
25 mar 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 40,00 | - |
22 mar 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 40,19 | - |
21 mar 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 40,42 | - |
20 mar 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 40,14 | - |
19 mar 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 39,61 | - |
18 mar 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 39,58 | - |
15 mar 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 39,36 | - |
14 mar 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 39,57 | - |
13 mar 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 39,80 | - |
12 mar 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 39,68 | - |
11 mar 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 39,22 | - |
08 mar 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 39,37 | - |
07 mar 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 39,57 | - |
06 mar 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 39,16 | - |
05 mar 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 38,92 | - |
04 mar 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 39,19 | - |
01 mar 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 39,30 | - |
29 feb 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 39,03 | - |
28 feb 2024 | 41,32 | 41,32 | 41,32 | 41,32 | 38,67 | - |
27 feb 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 38,98 | - |
26 feb 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 38,83 | - |
23 feb 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 39,02 | - |
22 feb 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 38,94 | - |
21 feb 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 38,38 | - |
20 feb 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 38,25 | - |
16 feb 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 38,44 | - |
15 feb 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 38,33 | - |
14 feb 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 37,79 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |