Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 40,21 | 41,01 | 40,03 | 40,82 | 40,82 | 2.380.000 |
25 jul 2024 | 39,84 | 40,53 | 39,36 | 39,65 | 39,65 | 1.978.400 |
24 jul 2024 | 41,00 | 41,22 | 39,74 | 39,84 | 39,84 | 2.131.200 |
23 jul 2024 | 41,43 | 41,72 | 40,56 | 41,16 | 41,16 | 2.394.700 |
22 jul 2024 | 41,41 | 41,83 | 40,60 | 41,79 | 41,79 | 1.920.600 |
19 jul 2024 | 41,61 | 41,75 | 40,98 | 41,23 | 41,23 | 1.586.100 |
18 jul 2024 | 42,56 | 43,38 | 41,48 | 41,69 | 41,69 | 1.616.600 |
17 jul 2024 | 42,66 | 43,43 | 42,59 | 42,59 | 42,59 | 1.979.800 |
16 jul 2024 | 42,96 | 43,32 | 42,49 | 42,96 | 42,96 | 2.625.900 |
15 jul 2024 | 43,56 | 43,72 | 42,31 | 42,48 | 42,48 | 2.138.200 |
12 jul 2024 | 44,17 | 44,63 | 43,84 | 43,90 | 43,90 | 2.667.700 |
11 jul 2024 | 42,98 | 43,86 | 42,98 | 43,48 | 43,48 | 3.022.200 |
10 jul 2024 | 41,92 | 42,38 | 41,56 | 42,35 | 42,35 | 1.414.200 |
09 jul 2024 | 41,90 | 42,33 | 41,30 | 41,56 | 41,56 | 1.868.500 |
08 jul 2024 | 40,48 | 41,91 | 40,33 | 41,91 | 41,91 | 2.467.300 |
05 jul 2024 | 40,01 | 40,49 | 39,59 | 40,14 | 40,14 | 2.836.100 |
03 jul 2024 | 40,70 | 40,80 | 40,12 | 40,19 | 40,19 | 1.249.200 |
02 jul 2024 | 41,73 | 42,07 | 40,42 | 40,54 | 40,54 | 2.427.300 |
01 jul 2024 | 42,75 | 42,85 | 41,45 | 41,99 | 41,99 | 1.907.000 |
28 jun 2024 | 41,46 | 42,82 | 41,01 | 42,79 | 42,79 | 3.510.000 |
27 jun 2024 | 41,36 | 41,76 | 40,99 | 41,61 | 41,61 | 1.989.400 |
26 jun 2024 | 41,76 | 41,96 | 41,19 | 41,70 | 41,70 | 2.390.500 |
25 jun 2024 | 43,00 | 43,00 | 41,81 | 41,87 | 41,87 | 2.040.700 |
24 jun 2024 | 41,79 | 42,77 | 41,50 | 42,73 | 42,73 | 2.263.000 |
21 jun 2024 | 41,22 | 41,70 | 41,01 | 41,64 | 41,64 | 5.373.500 |
20 jun 2024 | 41,10 | 41,69 | 40,98 | 41,31 | 41,31 | 1.880.600 |
18 jun 2024 | 41,85 | 42,05 | 40,85 | 41,01 | 41,01 | 4.178.800 |
17 jun 2024 | 41,68 | 42,18 | 41,42 | 41,92 | 41,92 | 2.356.000 |
14 jun 2024 | 41,74 | 42,16 | 41,44 | 41,81 | 41,81 | 1.600.300 |
13 jun 2024 | 42,63 | 42,94 | 42,31 | 42,36 | 42,36 | 1.709.900 |
12 jun 2024 | 43,55 | 44,19 | 42,71 | 42,83 | 42,83 | 1.530.300 |
11 jun 2024 | 43,95 | 44,29 | 42,71 | 43,02 | 43,02 | 1.950.700 |
10 jun 2024 | 43,10 | 44,27 | 43,09 | 44,19 | 44,19 | 2.412.400 |
07 jun 2024 | 43,01 | 43,80 | 42,99 | 43,38 | 43,38 | 1.938.500 |
07 jun 2024 | 0.35 Dividendo | |||||
06 jun 2024 | 43,75 | 44,06 | 43,39 | 43,55 | 43,20 | 3.526.400 |
05 jun 2024 | 43,10 | 43,61 | 42,72 | 43,50 | 43,15 | 1.828.800 |
04 jun 2024 | 44,19 | 44,19 | 43,01 | 43,06 | 42,71 | 2.019.800 |
03 jun 2024 | 43,79 | 44,49 | 43,58 | 44,28 | 43,92 | 2.274.800 |
31 may 2024 | 42,46 | 43,52 | 42,24 | 43,49 | 43,14 | 3.049.800 |
30 may 2024 | 41,53 | 42,53 | 41,23 | 42,35 | 42,01 | 2.759.000 |
29 may 2024 | 41,04 | 41,81 | 40,94 | 41,52 | 41,19 | 2.113.000 |
28 may 2024 | 42,61 | 42,62 | 41,18 | 41,41 | 41,08 | 2.538.000 |
24 may 2024 | 41,89 | 42,40 | 41,65 | 42,30 | 41,96 | 2.294.700 |
23 may 2024 | 41,31 | 41,94 | 40,97 | 41,36 | 41,03 | 2.095.200 |
22 may 2024 | 42,07 | 42,22 | 41,39 | 41,48 | 41,15 | 2.462.900 |
21 may 2024 | 42,26 | 42,62 | 42,12 | 42,35 | 42,01 | 2.443.800 |
20 may 2024 | 42,37 | 42,76 | 42,14 | 42,46 | 42,12 | 2.269.500 |
17 may 2024 | 42,53 | 42,76 | 42,18 | 42,32 | 41,98 | 3.817.800 |
16 may 2024 | 42,64 | 42,99 | 42,41 | 42,52 | 42,18 | 2.593.100 |
15 may 2024 | 42,53 | 42,77 | 42,24 | 42,67 | 42,33 | 3.603.300 |
14 may 2024 | 41,80 | 42,37 | 41,76 | 42,11 | 41,77 | 2.871.200 |
13 may 2024 | 40,48 | 41,60 | 40,48 | 41,35 | 41,02 | 4.497.300 |
10 may 2024 | 40,23 | 40,60 | 38,99 | 40,07 | 39,75 | 3.602.100 |
09 may 2024 | 37,61 | 40,46 | 37,50 | 40,37 | 40,05 | 5.359.000 |
08 may 2024 | 38,61 | 39,04 | 38,52 | 38,98 | 38,67 | 4.493.300 |
07 may 2024 | 39,77 | 40,12 | 38,87 | 38,99 | 38,68 | 5.292.400 |
06 may 2024 | 39,67 | 39,95 | 39,34 | 39,48 | 39,16 | 3.384.900 |
03 may 2024 | 39,09 | 39,77 | 39,03 | 39,24 | 38,92 | 3.309.900 |
02 may 2024 | 40,03 | 40,10 | 38,72 | 38,79 | 38,48 | 3.740.100 |
01 may 2024 | 39,80 | 40,07 | 39,16 | 39,49 | 39,17 | 3.506.500 |
30 abr 2024 | 40,55 | 40,74 | 39,90 | 39,92 | 39,60 | 5.029.500 |
29 abr 2024 | 40,31 | 41,01 | 40,18 | 40,98 | 40,65 | 4.161.300 |
26 abr 2024 | 39,54 | 40,38 | 39,40 | 40,05 | 39,73 | 3.329.600 |
25 abr 2024 | 39,85 | 39,91 | 38,95 | 39,39 | 39,07 | 4.311.000 |
24 abr 2024 | 39,39 | 40,07 | 39,03 | 40,03 | 39,71 | 4.829.300 |
23 abr 2024 | 39,87 | 40,13 | 38,73 | 39,44 | 39,12 | 6.548.300 |
22 abr 2024 | 40,86 | 40,88 | 40,06 | 40,31 | 39,99 | 3.854.600 |
19 abr 2024 | 40,48 | 41,08 | 40,40 | 40,62 | 40,29 | 3.467.500 |
18 abr 2024 | 40,84 | 41,07 | 40,09 | 40,50 | 40,17 | 3.814.500 |
17 abr 2024 | 41,35 | 41,55 | 40,22 | 40,49 | 40,16 | 4.344.200 |
16 abr 2024 | 40,53 | 40,95 | 39,98 | 40,86 | 40,53 | 4.288.000 |
15 abr 2024 | 41,92 | 42,32 | 40,59 | 40,83 | 40,50 | 3.084.400 |
12 abr 2024 | 41,52 | 41,98 | 41,05 | 41,14 | 40,81 | 3.801.600 |
11 abr 2024 | 41,76 | 42,00 | 41,01 | 41,82 | 41,48 | 4.535.600 |
10 abr 2024 | 41,95 | 42,00 | 41,17 | 41,44 | 41,11 | 4.974.200 |
09 abr 2024 | 43,15 | 43,15 | 42,26 | 42,69 | 42,35 | 3.316.300 |
08 abr 2024 | 43,04 | 43,46 | 42,74 | 43,14 | 42,79 | 4.298.100 |
05 abr 2024 | 43,22 | 43,35 | 42,64 | 42,93 | 42,58 | 3.912.000 |
04 abr 2024 | 45,71 | 45,97 | 42,89 | 43,03 | 42,68 | 6.092.800 |
03 abr 2024 | 46,02 | 46,41 | 44,81 | 45,17 | 44,81 | 3.964.700 |
02 abr 2024 | 46,29 | 46,29 | 45,37 | 46,10 | 45,73 | 4.362.200 |
01 abr 2024 | 48,08 | 48,33 | 47,21 | 48,10 | 47,71 | 3.181.700 |
28 mar 2024 | 46,94 | 47,62 | 46,77 | 47,48 | 47,10 | 3.051.700 |
27 mar 2024 | 45,74 | 46,70 | 45,74 | 46,68 | 46,30 | 3.502.700 |
26 mar 2024 | 45,95 | 45,98 | 45,36 | 45,41 | 45,05 | 2.940.100 |
25 mar 2024 | 46,95 | 47,15 | 45,49 | 45,55 | 45,18 | 3.191.700 |
22 mar 2024 | 47,44 | 47,61 | 46,95 | 46,95 | 46,57 | 2.370.800 |
21 mar 2024 | 47,70 | 48,17 | 47,32 | 48,09 | 47,70 | 3.245.000 |
20 mar 2024 | 46,45 | 47,52 | 46,13 | 47,40 | 47,02 | 2.909.400 |
19 mar 2024 | 46,54 | 47,36 | 46,24 | 46,53 | 46,16 | 3.734.800 |
18 mar 2024 | 47,10 | 47,18 | 46,30 | 46,69 | 46,31 | 3.244.700 |
15 mar 2024 | 47,16 | 47,97 | 46,84 | 46,84 | 46,46 | 11.142.500 |
14 mar 2024 | 47,55 | 47,75 | 47,01 | 47,35 | 46,97 | 2.486.800 |
13 mar 2024 | 47,40 | 48,30 | 47,40 | 47,80 | 47,42 | 3.016.400 |
12 mar 2024 | 46,75 | 47,34 | 46,64 | 47,23 | 46,85 | 2.569.400 |
11 mar 2024 | 46,94 | 47,04 | 46,28 | 46,72 | 46,34 | 2.349.800 |
08 mar 2024 | 47,10 | 47,52 | 46,85 | 47,08 | 46,70 | 2.446.100 |
07 mar 2024 | 47,01 | 47,40 | 46,71 | 46,93 | 46,55 | 2.569.900 |
07 mar 2024 | 0.35 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |