Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 45,30 | 45,30 | 45,30 | 45,30 | 45,30 | - |
15 may 2024 | 45,38 | 45,38 | 45,38 | 45,38 | 45,38 | - |
14 may 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
13 may 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
10 may 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
09 may 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
08 may 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
07 may 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
06 may 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
03 may 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
02 may 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
01 may 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
30 abr 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
29 abr 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
26 abr 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
25 abr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
24 abr 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
23 abr 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
22 abr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
19 abr 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
18 abr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
17 abr 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
16 abr 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
15 abr 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
12 abr 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
11 abr 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
10 abr 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
09 abr 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
08 abr 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
05 abr 2024 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
04 abr 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
03 abr 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
02 abr 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
01 abr 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
28 mar 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
27 mar 2024 | 44,81 | 44,81 | 44,81 | 44,81 | 44,81 | - |
26 mar 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
25 mar 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
22 mar 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
21 mar 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
21 mar 2024 | 0.127 Dividendo | |||||
20 mar 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,59 | - |
19 mar 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,19 | - |
18 mar 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 43,95 | - |
15 mar 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,68 | - |
14 mar 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 43,95 | - |
13 mar 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,07 | - |
12 mar 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,15 | - |
11 mar 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,67 | - |
08 mar 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,72 | - |
07 mar 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 44,00 | - |
06 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,55 | - |
05 mar 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,33 | - |
04 mar 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,77 | - |
01 mar 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,82 | - |
29 feb 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,47 | - |
28 feb 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,24 | - |
27 feb 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,31 | - |
26 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,23 | - |
23 feb 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,39 | - |
22 feb 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,38 | - |
21 feb 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,48 | - |
20 feb 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,42 | - |
16 feb 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,68 | - |
15 feb 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 42,88 | - |
14 feb 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,62 | - |
13 feb 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,21 | - |
12 feb 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,79 | - |
09 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,83 | - |
08 feb 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,58 | - |
07 feb 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,55 | - |
06 feb 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,20 | - |
05 feb 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,10 | - |
02 feb 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,24 | - |
01 feb 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,79 | - |
31 ene 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,27 | - |
30 ene 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 41,95 | - |
29 ene 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 41,97 | - |
26 ene 2024 | 41,77 | 41,77 | 41,77 | 41,77 | 41,65 | - |
25 ene 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,68 | - |
24 ene 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,46 | - |
23 ene 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,43 | - |
22 ene 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,30 | - |
19 ene 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,21 | - |
18 ene 2024 | 40,83 | 40,83 | 40,83 | 40,83 | 40,71 | - |
17 ene 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,36 | - |
16 ene 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,58 | - |
12 ene 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,73 | - |
11 ene 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,70 | - |
10 ene 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,72 | - |
09 ene 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,49 | - |
08 ene 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,55 | - |
05 ene 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 39,99 | - |
04 ene 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 39,92 | - |
03 ene 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,05 | - |
02 ene 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,37 | - |
29 dic 2023 | 40,71 | 40,71 | 40,71 | 40,71 | 40,59 | - |
28 dic 2023 | 40,83 | 40,83 | 40,83 | 40,83 | 40,71 | - |
27 dic 2023 | 40,81 | 40,81 | 40,81 | 40,81 | 40,69 | - |
26 dic 2023 | 40,75 | 40,75 | 40,75 | 40,75 | 40,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |