Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 44,13 | - |
03 may 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
02 may 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
01 may 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
30 abr 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
29 abr 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
26 abr 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
25 abr 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
24 abr 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
23 abr 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
22 abr 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
19 abr 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
18 abr 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | - |
17 abr 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
16 abr 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
15 abr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
12 abr 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
11 abr 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
10 abr 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
09 abr 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
08 abr 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
05 abr 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
04 abr 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
03 abr 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
02 abr 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
01 abr 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
28 mar 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
27 mar 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
26 mar 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
25 mar 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
22 mar 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
21 mar 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
20 mar 2024 | 44,58 | 44,58 | 44,58 | 44,58 | 44,58 | - |
19 mar 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
18 mar 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
15 mar 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
14 mar 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
13 mar 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
12 mar 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 44,15 | - |
11 mar 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
08 mar 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
07 mar 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
06 mar 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
05 mar 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
04 mar 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
01 mar 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
29 feb 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
28 feb 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
27 feb 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
26 feb 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
23 feb 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
22 feb 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
21 feb 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 42,47 | - |
20 feb 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
16 feb 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,67 | - |
15 feb 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
14 feb 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
13 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
12 feb 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
09 feb 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
08 feb 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
07 feb 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 42,55 | - |
06 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
05 feb 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
02 feb 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
01 feb 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
31 ene 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
30 ene 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
29 ene 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
26 ene 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
25 ene 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 41,68 | - |
24 ene 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
23 ene 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
22 ene 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
19 ene 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
18 ene 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
17 ene 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
16 ene 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
12 ene 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 40,74 | - |
11 ene 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
10 ene 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
09 ene 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
08 ene 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
05 ene 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
04 ene 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
03 ene 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
02 ene 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
29 dic 2023 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
28 dic 2023 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
27 dic 2023 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
26 dic 2023 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
22 dic 2023 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
21 dic 2023 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
20 dic 2023 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
19 dic 2023 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
18 dic 2023 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
15 dic 2023 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
15 dic 2023 | 0.104 Dividendo | |||||
15 dic 2023 | 2.422 Plusvalía | |||||
14 dic 2023 | 42,69 | 42,69 | 42,69 | 42,69 | 40,16 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |