Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | 500 |
09 may 2024 | 45,07 | 45,17 | 45,07 | 45,17 | 45,17 | 10.100 |
08 may 2024 | 44,65 | 44,68 | 44,65 | 44,68 | 44,68 | 200 |
07 may 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | 100 |
06 may 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | 100 |
03 may 2024 | 43,89 | 43,89 | 43,87 | 43,87 | 43,87 | 500 |
02 may 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | 100 |
01 may 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | 100 |
30 abr 2024 | 43,35 | 43,35 | 42,94 | 42,94 | 42,94 | 200 |
29 abr 2024 | 43,47 | 43,50 | 43,47 | 43,50 | 43,50 | 100 |
26 abr 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | 200 |
25 abr 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | 100 |
24 abr 2024 | 42,47 | 42,59 | 42,47 | 42,59 | 42,59 | 300 |
23 abr 2024 | 42,47 | 42,50 | 42,43 | 42,50 | 42,50 | 600 |
22 abr 2024 | 42,10 | 42,10 | 42,07 | 42,07 | 42,07 | 300 |
19 abr 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 41,88 | 100 |
18 abr 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | 100 |
17 abr 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | 100 |
16 abr 2024 | 42,32 | 42,36 | 42,26 | 42,26 | 42,26 | 800 |
15 abr 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | 100 |
12 abr 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | 100 |
11 abr 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | 900 |
10 abr 2024 | 42,94 | 43,05 | 42,94 | 43,05 | 43,05 | 200 |
09 abr 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | 100 |
08 abr 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | 100 |
05 abr 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | 100 |
04 abr 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | 100 |
03 abr 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | 100 |
02 abr 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | 100 |
01 abr 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | 100 |
28 mar 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | 100 |
27 mar 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | 100 |
26 mar 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | 100 |
25 mar 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | 100 |
22 mar 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | 100 |
21 mar 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | 100 |
20 mar 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | 100 |
19 mar 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | 100 |
18 mar 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | 100 |
15 mar 2024 | 42,95 | 42,95 | 42,81 | 42,81 | 42,81 | 100 |
14 mar 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | 100 |
13 mar 2024 | 43,09 | 43,13 | 43,05 | 43,13 | 43,13 | 500 |
12 mar 2024 | 42,74 | 43,01 | 42,74 | 43,01 | 43,01 | 300 |
11 mar 2024 | 42,70 | 42,74 | 42,70 | 42,74 | 42,74 | 700 |
08 mar 2024 | 43,03 | 43,03 | 43,02 | 43,02 | 43,02 | 300 |
07 mar 2024 | 43,13 | 43,19 | 43,13 | 43,19 | 43,19 | 300 |
06 mar 2024 | 42,68 | 42,68 | 42,63 | 42,63 | 42,63 | 1000 |
05 mar 2024 | 42,40 | 42,40 | 42,19 | 42,19 | 42,19 | 500 |
04 mar 2024 | 42,47 | 42,48 | 42,47 | 42,48 | 42,48 | 500 |
01 mar 2024 | 42,24 | 42,31 | 42,24 | 42,31 | 42,31 | 900 |
29 feb 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | 100 |
28 feb 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | 100 |
27 feb 2024 | 41,65 | 41,69 | 41,56 | 41,69 | 41,69 | 300 |
26 feb 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | 100 |
23 feb 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | 100 |
22 feb 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | 100 |
21 feb 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | 100 |
20 feb 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | 100 |
16 feb 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | 100 |
15 feb 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | 100 |
14 feb 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | 100 |
13 feb 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | 100 |
12 feb 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | 100 |
09 feb 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | 100 |
08 feb 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | 100 |
07 feb 2024 | 39,84 | 40,07 | 39,84 | 40,05 | 40,05 | 5100 |
06 feb 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | 100 |
05 feb 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | 100 |
02 feb 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | 100 |
01 feb 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | 100 |
31 ene 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | 100 |
30 ene 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | 100 |
29 ene 2024 | 39,39 | 39,75 | 39,39 | 39,75 | 39,75 | 300 |
26 ene 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | 100 |
25 ene 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | 100 |
24 ene 2024 | 39,64 | 39,64 | 39,39 | 39,39 | 39,39 | 900 |
23 ene 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | 100 |
22 ene 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | 100 |
19 ene 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | 100 |
18 ene 2024 | 39,08 | 39,24 | 39,08 | 39,24 | 39,24 | 100 |
17 ene 2024 | 38,89 | 38,94 | 38,78 | 38,94 | 38,94 | 500 |
16 ene 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | 100 |
12 ene 2024 | 40,00 | 40,00 | 39,95 | 39,95 | 39,95 | 200 |
11 ene 2024 | 39,55 | 39,79 | 39,55 | 39,79 | 39,79 | 100 |
10 ene 2024 | 39,70 | 39,76 | 39,65 | 39,76 | 39,76 | 1400 |
09 ene 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | 100 |
08 ene 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | 100 |
05 ene 2024 | 39,29 | 39,42 | 39,29 | 39,42 | 39,42 | 300 |
04 ene 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | 100 |
03 ene 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | 100 |
02 ene 2024 | 40,39 | 40,39 | 40,22 | 40,22 | 40,22 | 400 |
29 dic 2023 | 40,79 | 40,93 | 40,79 | 40,83 | 40,83 | 1100 |
28 dic 2023 | 40,88 | 40,92 | 40,88 | 40,90 | 40,90 | 200 |
27 dic 2023 | 41,02 | 41,02 | 40,95 | 40,95 | 40,95 | 500 |
26 dic 2023 | 41,10 | 41,10 | 40,76 | 40,76 | 40,76 | 300 |
22 dic 2023 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | 100 |
21 dic 2023 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | 100 |
20 dic 2023 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | 100 |
19 dic 2023 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | 100 |
19 dic 2023 | 0.454 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |