Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 47,34 | 47,53 | 47,36 | 47,51 | 47,51 | 36.737 |
08 may 2024 | 47,19 | 47,35 | 47,15 | 47,28 | 47,28 | 132.800 |
07 may 2024 | 47,41 | 47,48 | 47,30 | 47,37 | 47,37 | 80.300 |
06 may 2024 | 47,07 | 47,33 | 47,05 | 47,31 | 47,31 | 114.100 |
03 may 2024 | 46,85 | 46,92 | 46,60 | 46,84 | 46,84 | 242.100 |
02 may 2024 | 46,18 | 46,30 | 45,80 | 46,26 | 46,26 | 145.700 |
01 may 2024 | 45,96 | 46,45 | 45,78 | 45,78 | 45,78 | 121.600 |
30 abr 2024 | 46,75 | 46,81 | 46,08 | 46,11 | 46,11 | 161.500 |
29 abr 2024 | 46,85 | 46,90 | 46,60 | 46,89 | 46,89 | 71.500 |
26 abr 2024 | 46,46 | 46,81 | 46,45 | 46,64 | 46,64 | 119.100 |
25 abr 2024 | 45,55 | 46,11 | 45,55 | 46,05 | 46,05 | 78.300 |
24 abr 2024 | 46,29 | 46,29 | 45,95 | 46,12 | 46,12 | 134.600 |
23 abr 2024 | 45,78 | 46,16 | 45,73 | 46,13 | 46,13 | 836.800 |
22 abr 2024 | 45,40 | 45,81 | 45,21 | 45,57 | 45,57 | 177.100 |
19 abr 2024 | 45,55 | 45,66 | 45,05 | 45,18 | 45,18 | 131.400 |
18 abr 2024 | 45,81 | 45,99 | 45,53 | 45,58 | 45,58 | 142.700 |
17 abr 2024 | 46,22 | 46,26 | 45,67 | 45,71 | 45,71 | 107.500 |
16 abr 2024 | 46,20 | 46,27 | 45,91 | 46,01 | 46,01 | 161.200 |
15 abr 2024 | 47,03 | 47,11 | 46,10 | 46,10 | 46,10 | 113.000 |
12 abr 2024 | 47,07 | 47,15 | 46,56 | 46,67 | 46,67 | 209.900 |
11 abr 2024 | 47,10 | 47,47 | 46,78 | 47,34 | 47,34 | 108.900 |
10 abr 2024 | 46,88 | 47,07 | 46,75 | 46,93 | 46,93 | 146.100 |
09 abr 2024 | 47,53 | 47,53 | 46,96 | 47,40 | 47,40 | 114.700 |
08 abr 2024 | 47,42 | 47,46 | 47,27 | 47,36 | 47,36 | 146.300 |
05 abr 2024 | 46,97 | 47,48 | 46,90 | 47,32 | 47,32 | 74.700 |
04 abr 2024 | 47,75 | 47,79 | 46,81 | 46,81 | 46,81 | 102.400 |
03 abr 2024 | 47,29 | 47,59 | 47,29 | 47,43 | 47,43 | 117.200 |
02 abr 2024 | 47,36 | 47,41 | 47,20 | 47,38 | 47,38 | 65.500 |
01 abr 2024 | 47,91 | 47,94 | 47,64 | 47,74 | 47,74 | 101.300 |
28 mar 2024 | 47,81 | 47,92 | 47,78 | 47,83 | 47,83 | 106.900 |
27 mar 2024 | 47,68 | 47,81 | 47,48 | 47,80 | 47,80 | 157.200 |
26 mar 2024 | 47,69 | 47,69 | 47,38 | 47,39 | 47,39 | 84.200 |
25 mar 2024 | 47,51 | 47,62 | 47,47 | 47,50 | 47,50 | 116.300 |
22 mar 2024 | 47,68 | 47,76 | 47,60 | 47,66 | 47,66 | 174.600 |
21 mar 2024 | 47,81 | 47,86 | 47,65 | 47,69 | 47,69 | 163.500 |
20 mar 2024 | 47,18 | 47,57 | 47,06 | 47,57 | 47,57 | 143.400 |
19 mar 2024 | 46,74 | 47,16 | 46,72 | 47,16 | 47,16 | 88.800 |
18 mar 2024 | 46,94 | 47,16 | 46,83 | 46,87 | 46,87 | 86.700 |
15 mar 2024 | 46,50 | 46,70 | 46,44 | 46,59 | 46,59 | 31.600 |
15 mar 2024 | 0.109 Dividendo | |||||
14 mar 2024 | 47,18 | 47,20 | 46,77 | 47,02 | 46,91 | 131.200 |
13 mar 2024 | 47,17 | 47,19 | 46,96 | 47,08 | 46,97 | 59.800 |
12 mar 2024 | 46,77 | 47,17 | 46,55 | 47,13 | 47,02 | 119.800 |
11 mar 2024 | 46,51 | 46,66 | 46,42 | 46,59 | 46,48 | 104.600 |
08 mar 2024 | 46,99 | 47,21 | 46,55 | 46,57 | 46,46 | 89.000 |
07 mar 2024 | 46,65 | 46,92 | 46,64 | 46,82 | 46,71 | 104.700 |
06 mar 2024 | 46,47 | 46,57 | 46,27 | 46,37 | 46,26 | 108.400 |
05 mar 2024 | 46,44 | 46,47 | 45,98 | 46,16 | 46,05 | 129.800 |
04 mar 2024 | 46,69 | 46,83 | 46,64 | 46,66 | 46,55 | 122.700 |
01 mar 2024 | 46,45 | 46,77 | 46,36 | 46,75 | 46,64 | 124.600 |
29 feb 2024 | 46,34 | 46,49 | 46,08 | 46,36 | 46,25 | 181.300 |
28 feb 2024 | 46,12 | 46,19 | 46,05 | 46,16 | 46,05 | 46.300 |
27 feb 2024 | 46,26 | 46,27 | 46,09 | 46,26 | 46,15 | 83.900 |
26 feb 2024 | 46,43 | 46,43 | 46,18 | 46,20 | 46,09 | 71.300 |
23 feb 2024 | 46,54 | 46,59 | 46,34 | 46,35 | 46,24 | 202.300 |
22 feb 2024 | 45,95 | 46,41 | 45,93 | 46,37 | 46,26 | 450.800 |
21 feb 2024 | 45,14 | 45,36 | 45,02 | 45,34 | 45,23 | 136.800 |
20 feb 2024 | 45,41 | 45,43 | 45,09 | 45,27 | 45,17 | 2.040.900 |
16 feb 2024 | 45,79 | 45,88 | 45,53 | 45,60 | 45,49 | 89.500 |
15 feb 2024 | 45,55 | 45,78 | 45,50 | 45,77 | 45,66 | 86.100 |
14 feb 2024 | 45,47 | 45,58 | 45,18 | 45,56 | 45,45 | 127.000 |
13 feb 2024 | 45,14 | 45,32 | 44,85 | 45,15 | 45,05 | 95.800 |
12 feb 2024 | 45,88 | 46,02 | 45,75 | 45,78 | 45,67 | 136.300 |
09 feb 2024 | 45,62 | 45,87 | 45,56 | 45,86 | 45,75 | 101.700 |
08 feb 2024 | 45,52 | 45,54 | 45,43 | 45,49 | 45,38 | 63.700 |
07 feb 2024 | 45,40 | 45,54 | 45,29 | 45,52 | 45,41 | 99.600 |
06 feb 2024 | 45,09 | 45,18 | 44,98 | 45,15 | 45,05 | 110.900 |
05 feb 2024 | 45,13 | 45,16 | 44,83 | 45,02 | 44,92 | 189.100 |
02 feb 2024 | 44,70 | 45,28 | 44,70 | 45,14 | 45,04 | 155.400 |
01 feb 2024 | 44,39 | 44,78 | 44,31 | 44,77 | 44,67 | 203.700 |
31 ene 2024 | 44,70 | 44,78 | 44,19 | 44,21 | 44,11 | 297.700 |
30 ene 2024 | 45,01 | 45,03 | 44,90 | 44,95 | 44,85 | 72.200 |
29 ene 2024 | 44,74 | 45,05 | 44,66 | 45,05 | 44,95 | 233.800 |
26 ene 2024 | 44,70 | 44,84 | 44,61 | 44,68 | 44,58 | 381.100 |
25 ene 2024 | 44,64 | 44,77 | 44,51 | 44,77 | 44,67 | 180.000 |
24 ene 2024 | 44,71 | 44,84 | 44,50 | 44,55 | 44,45 | 258.000 |
23 ene 2024 | 44,39 | 44,48 | 44,26 | 44,48 | 44,38 | 81.500 |
22 ene 2024 | 44,38 | 44,46 | 44,26 | 44,32 | 44,22 | 144.900 |
19 ene 2024 | 43,84 | 44,24 | 43,72 | 44,24 | 44,14 | 123.700 |
18 ene 2024 | 43,47 | 43,69 | 43,31 | 43,69 | 43,59 | 77.200 |
17 ene 2024 | 43,26 | 43,34 | 43,08 | 43,31 | 43,21 | 111.000 |
16 ene 2024 | 43,56 | 43,72 | 43,39 | 43,55 | 43,45 | 136.100 |
12 ene 2024 | 43,79 | 43,84 | 43,55 | 43,67 | 43,57 | 43.800 |
11 ene 2024 | 43,82 | 43,88 | 43,31 | 43,70 | 43,60 | 183.700 |
10 ene 2024 | 43,51 | 43,77 | 43,49 | 43,71 | 43,61 | 127.700 |
09 ene 2024 | 43,34 | 43,55 | 43,23 | 43,48 | 43,38 | 139.400 |
08 ene 2024 | 42,92 | 43,52 | 42,92 | 43,50 | 43,40 | 87.500 |
05 ene 2024 | 42,82 | 43,09 | 42,73 | 42,87 | 42,77 | 103.800 |
04 ene 2024 | 42,90 | 43,16 | 42,79 | 42,79 | 42,69 | 266.400 |
03 ene 2024 | 43,04 | 43,19 | 42,93 | 42,95 | 42,85 | 155.500 |
02 ene 2024 | 43,27 | 43,39 | 43,10 | 43,30 | 43,20 | 349.400 |
29 dic 2023 | 43,68 | 43,71 | 43,37 | 43,54 | 43,44 | 92.400 |
28 dic 2023 | 43,67 | 43,75 | 43,64 | 43,67 | 43,57 | 97.900 |
27 dic 2023 | 43,54 | 43,65 | 43,51 | 43,65 | 43,55 | 177.300 |
26 dic 2023 | 43,45 | 43,65 | 43,45 | 43,54 | 43,44 | 61.800 |
22 dic 2023 | 43,43 | 43,53 | 43,22 | 43,40 | 43,30 | 94.400 |
21 dic 2023 | 43,22 | 43,34 | 42,97 | 43,33 | 43,23 | 172.000 |
20 dic 2023 | 43,45 | 43,62 | 42,87 | 42,87 | 42,77 | 120.700 |
19 dic 2023 | 43,32 | 43,50 | 43,28 | 43,50 | 43,40 | 104.700 |
18 dic 2023 | 43,15 | 43,29 | 43,13 | 43,25 | 43,15 | 286.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |