Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 43,18 | 43,70 | 42,86 | 43,70 | 43,70 | 13.400 |
20 jun 2024 | 43,30 | 43,48 | 43,15 | 43,28 | 43,28 | 4200 |
18 jun 2024 | 43,15 | 43,28 | 42,70 | 43,15 | 43,15 | 9300 |
18 jun 2024 | 0.208 Dividendo | |||||
17 jun 2024 | 43,37 | 43,70 | 43,03 | 43,37 | 43,16 | 7600 |
14 jun 2024 | 43,08 | 43,53 | 43,08 | 43,15 | 42,94 | 4400 |
13 jun 2024 | 43,40 | 43,70 | 43,01 | 43,26 | 43,05 | 9200 |
12 jun 2024 | 43,57 | 43,88 | 42,92 | 43,49 | 43,28 | 10.500 |
11 jun 2024 | 43,10 | 43,67 | 42,75 | 43,36 | 43,15 | 10.700 |
10 jun 2024 | 43,37 | 43,41 | 43,06 | 43,12 | 42,91 | 4800 |
07 jun 2024 | 43,50 | 43,85 | 43,47 | 43,60 | 43,39 | 5800 |
06 jun 2024 | 43,61 | 44,22 | 43,41 | 43,44 | 43,23 | 14.800 |
05 jun 2024 | 43,65 | 43,65 | 43,33 | 43,38 | 43,17 | 6700 |
04 jun 2024 | 43,62 | 43,62 | 42,86 | 43,26 | 43,05 | 7700 |
03 jun 2024 | 42,82 | 43,78 | 42,82 | 43,78 | 43,57 | 13.100 |
31 may 2024 | 43,41 | 43,41 | 42,55 | 42,75 | 42,54 | 12.600 |
30 may 2024 | 42,31 | 42,64 | 42,17 | 42,31 | 42,11 | 9200 |
29 may 2024 | 42,56 | 42,86 | 42,08 | 42,08 | 41,88 | 6200 |
28 may 2024 | 42,93 | 43,60 | 42,05 | 42,47 | 42,27 | 12.100 |
24 may 2024 | 42,48 | 42,97 | 42,32 | 42,73 | 42,53 | 7600 |
23 may 2024 | 42,74 | 43,25 | 42,33 | 42,52 | 42,32 | 10.900 |
22 may 2024 | 43,48 | 43,48 | 42,42 | 42,63 | 42,43 | 24.200 |
21 may 2024 | 43,17 | 47,91 | 42,68 | 43,72 | 43,51 | 106.900 |
20 may 2024 | 42,75 | 43,49 | 42,75 | 43,32 | 43,11 | 15.200 |
17 may 2024 | 43,53 | 43,53 | 42,40 | 43,09 | 42,88 | 27.400 |
16 may 2024 | 43,07 | 43,76 | 42,17 | 43,70 | 43,49 | 32.700 |
15 may 2024 | 42,64 | 42,69 | 42,07 | 42,69 | 42,49 | 9000 |
15 may 2024 | 0.208 Dividendo | |||||
14 may 2024 | 42,49 | 42,50 | 42,40 | 42,45 | 42,04 | 5500 |
13 may 2024 | 42,49 | 42,49 | 42,20 | 42,33 | 41,92 | 5700 |
10 may 2024 | 42,29 | 42,56 | 42,26 | 42,32 | 41,91 | 9400 |
09 may 2024 | 42,22 | 42,32 | 42,22 | 42,30 | 41,89 | 6000 |
08 may 2024 | 42,24 | 42,30 | 41,80 | 42,20 | 41,79 | 8100 |
07 may 2024 | 42,05 | 42,05 | 41,75 | 41,87 | 41,47 | 5300 |
06 may 2024 | 42,00 | 42,25 | 41,69 | 41,96 | 41,55 | 7800 |
03 may 2024 | 41,92 | 42,00 | 41,82 | 41,82 | 41,42 | 2800 |
02 may 2024 | 41,77 | 42,12 | 41,65 | 41,79 | 41,39 | 8500 |
01 may 2024 | 41,57 | 41,97 | 41,49 | 41,81 | 41,41 | 14.800 |
30 abr 2024 | 41,48 | 41,82 | 41,06 | 41,44 | 41,04 | 9600 |
29 abr 2024 | 41,65 | 41,72 | 41,24 | 41,39 | 40,99 | 13.200 |
26 abr 2024 | 41,13 | 41,48 | 41,13 | 41,43 | 41,03 | 12.000 |
25 abr 2024 | 41,43 | 41,68 | 41,02 | 41,02 | 40,62 | 19.300 |
24 abr 2024 | 41,49 | 41,85 | 41,49 | 41,79 | 41,39 | 5200 |
23 abr 2024 | 41,81 | 41,81 | 41,66 | 41,80 | 41,40 | 1700 |
22 abr 2024 | 41,60 | 41,85 | 41,60 | 41,60 | 41,20 | 7000 |
19 abr 2024 | 41,55 | 41,73 | 41,26 | 41,60 | 41,20 | 4900 |
18 abr 2024 | 41,08 | 41,52 | 41,06 | 41,26 | 40,86 | 6800 |
17 abr 2024 | 41,54 | 41,54 | 41,04 | 41,06 | 40,66 | 5100 |
17 abr 2024 | 0.208 Dividendo | |||||
16 abr 2024 | 41,59 | 41,59 | 41,03 | 41,29 | 40,68 | 7100 |
15 abr 2024 | 41,35 | 41,54 | 41,05 | 41,23 | 40,63 | 16.400 |
12 abr 2024 | 41,50 | 41,75 | 41,37 | 41,57 | 40,96 | 5700 |
11 abr 2024 | 41,71 | 42,32 | 41,58 | 41,73 | 41,12 | 17.100 |
10 abr 2024 | 41,85 | 42,34 | 41,71 | 41,76 | 41,15 | 6200 |
09 abr 2024 | 41,93 | 42,16 | 41,87 | 41,91 | 41,30 | 9500 |
08 abr 2024 | 42,35 | 42,35 | 41,87 | 41,88 | 41,27 | 16.200 |
05 abr 2024 | 42,24 | 42,62 | 41,93 | 42,34 | 41,72 | 7000 |
04 abr 2024 | 42,49 | 42,69 | 42,05 | 42,06 | 41,44 | 10.200 |
03 abr 2024 | 42,55 | 42,55 | 42,10 | 42,49 | 41,87 | 6500 |
02 abr 2024 | 42,41 | 42,59 | 42,21 | 42,55 | 41,93 | 6800 |
01 abr 2024 | 42,43 | 42,92 | 42,22 | 42,75 | 42,12 | 15.500 |
28 mar 2024 | 42,52 | 42,65 | 41,87 | 42,49 | 41,87 | 15.400 |
27 mar 2024 | 41,75 | 42,39 | 41,72 | 42,39 | 41,77 | 6700 |
26 mar 2024 | 41,77 | 41,84 | 41,54 | 41,65 | 41,04 | 8800 |
25 mar 2024 | 41,65 | 41,95 | 41,65 | 41,72 | 41,11 | 3800 |
22 mar 2024 | 42,03 | 42,03 | 41,67 | 41,85 | 41,24 | 13.100 |
21 mar 2024 | 41,27 | 42,21 | 41,27 | 41,96 | 41,34 | 27.000 |
20 mar 2024 | 40,88 | 41,36 | 40,83 | 41,36 | 40,75 | 9500 |
19 mar 2024 | 41,00 | 41,03 | 40,85 | 41,03 | 40,43 | 17.000 |
18 mar 2024 | 42,55 | 42,55 | 40,96 | 41,00 | 40,40 | 69.100 |
15 mar 2024 | 42,44 | 42,69 | 42,20 | 42,40 | 41,78 | 10.000 |
14 mar 2024 | 42,06 | 42,75 | 41,85 | 42,46 | 41,84 | 16.700 |
14 mar 2024 | 0.208 Dividendo | |||||
13 mar 2024 | 42,04 | 42,40 | 42,04 | 42,15 | 41,33 | 7900 |
12 mar 2024 | 41,94 | 42,35 | 41,85 | 42,34 | 41,51 | 4400 |
11 mar 2024 | 42,00 | 42,61 | 41,56 | 41,93 | 41,11 | 9200 |
08 mar 2024 | 42,24 | 42,61 | 42,24 | 42,41 | 41,58 | 7400 |
07 mar 2024 | 41,83 | 42,37 | 41,83 | 42,37 | 41,54 | 12.000 |
06 mar 2024 | 42,00 | 42,00 | 41,50 | 41,85 | 41,03 | 9400 |
05 mar 2024 | 41,40 | 42,18 | 41,35 | 41,76 | 40,94 | 10.200 |
04 mar 2024 | 41,78 | 41,79 | 41,36 | 41,60 | 40,79 | 12.600 |
01 mar 2024 | 41,10 | 41,94 | 41,10 | 41,58 | 40,77 | 21.500 |
29 feb 2024 | 41,76 | 41,76 | 40,95 | 41,06 | 40,26 | 17.400 |
28 feb 2024 | 40,86 | 41,33 | 40,66 | 40,92 | 40,12 | 10.900 |
27 feb 2024 | 41,01 | 41,03 | 40,57 | 40,78 | 39,98 | 16.100 |
26 feb 2024 | 41,33 | 41,33 | 40,64 | 40,80 | 40,00 | 9400 |
23 feb 2024 | 40,97 | 41,27 | 40,58 | 40,69 | 39,90 | 13.400 |
22 feb 2024 | 40,45 | 40,96 | 40,41 | 40,80 | 40,00 | 18.100 |
21 feb 2024 | 40,33 | 40,45 | 40,32 | 40,41 | 39,62 | 9100 |
20 feb 2024 | 40,49 | 40,49 | 40,33 | 40,39 | 39,60 | 5900 |
16 feb 2024 | 40,85 | 40,85 | 40,50 | 40,58 | 39,79 | 12.900 |
15 feb 2024 | 40,97 | 41,15 | 40,72 | 40,75 | 39,95 | 5700 |
15 feb 2024 | 0.208 Dividendo | |||||
14 feb 2024 | 40,71 | 41,49 | 40,60 | 40,89 | 39,89 | 29.900 |
13 feb 2024 | 40,58 | 40,79 | 40,39 | 40,42 | 39,43 | 7900 |
12 feb 2024 | 41,19 | 41,19 | 40,63 | 40,95 | 39,95 | 18.700 |
09 feb 2024 | 40,52 | 40,94 | 40,52 | 40,77 | 39,77 | 9600 |
08 feb 2024 | 40,79 | 40,79 | 40,25 | 40,60 | 39,60 | 34.000 |
07 feb 2024 | 40,28 | 41,00 | 40,28 | 40,50 | 39,51 | 36.900 |
06 feb 2024 | 40,10 | 40,59 | 40,06 | 40,28 | 39,29 | 56.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |