Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 43,17 | 43,32 | 43,17 | 43,22 | 43,22 | 9200 |
06 may 2024 | 43,11 | 43,15 | 43,06 | 43,14 | 43,14 | 19.900 |
03 may 2024 | 42,94 | 43,05 | 42,94 | 43,05 | 43,05 | 5600 |
02 may 2024 | 42,84 | 42,86 | 42,78 | 42,86 | 42,86 | 3000 |
01 may 2024 | 42,59 | 42,88 | 42,58 | 42,76 | 42,76 | 31.200 |
30 abr 2024 | 42,67 | 42,79 | 42,58 | 42,58 | 42,58 | 12.500 |
29 abr 2024 | 42,69 | 42,80 | 42,69 | 42,76 | 42,76 | 8600 |
26 abr 2024 | 42,60 | 42,66 | 42,53 | 42,61 | 42,61 | 8400 |
25 abr 2024 | 42,50 | 42,57 | 42,37 | 42,44 | 42,44 | 7600 |
24 abr 2024 | 42,59 | 42,68 | 42,52 | 42,63 | 42,63 | 57.400 |
23 abr 2024 | 42,69 | 42,73 | 42,63 | 42,67 | 42,67 | 3900 |
22 abr 2024 | 42,62 | 42,70 | 42,55 | 42,63 | 42,63 | 10.000 |
19 abr 2024 | 42,65 | 42,65 | 42,57 | 42,63 | 42,63 | 17.300 |
18 abr 2024 | 42,64 | 42,96 | 42,60 | 42,61 | 42,61 | 55.300 |
17 abr 2024 | 42,60 | 42,92 | 42,55 | 42,75 | 42,75 | 111.100 |
16 abr 2024 | 42,48 | 42,55 | 42,40 | 42,46 | 42,46 | 9000 |
16 abr 2024 | 0.198 Dividendo | |||||
15 abr 2024 | 42,73 | 42,84 | 42,73 | 42,82 | 42,62 | 16.500 |
12 abr 2024 | 43,18 | 43,20 | 43,06 | 43,06 | 42,86 | 9000 |
11 abr 2024 | 43,08 | 43,15 | 42,96 | 43,00 | 42,80 | 16.700 |
10 abr 2024 | 43,23 | 43,23 | 43,04 | 43,07 | 42,87 | 19.700 |
09 abr 2024 | 43,48 | 43,57 | 43,47 | 43,53 | 43,33 | 22.400 |
08 abr 2024 | 43,19 | 43,43 | 43,19 | 43,36 | 43,16 | 26.500 |
05 abr 2024 | 43,40 | 43,43 | 43,34 | 43,35 | 43,15 | 8100 |
04 abr 2024 | 43,47 | 43,59 | 43,47 | 43,59 | 43,39 | 12.600 |
03 abr 2024 | 43,36 | 43,44 | 43,24 | 43,44 | 43,24 | 20.200 |
02 abr 2024 | 43,35 | 43,46 | 43,33 | 43,44 | 43,23 | 13.100 |
01 abr 2024 | 43,46 | 43,71 | 43,41 | 43,46 | 43,26 | 155.300 |
28 mar 2024 | 43,75 | 43,86 | 43,73 | 43,79 | 43,59 | 8100 |
27 mar 2024 | 44,12 | 44,12 | 43,69 | 43,80 | 43,60 | 5700 |
26 mar 2024 | 43,55 | 43,67 | 43,55 | 43,65 | 43,45 | 5900 |
25 mar 2024 | 43,66 | 43,66 | 43,52 | 43,58 | 43,38 | 3800 |
22 mar 2024 | 43,70 | 43,81 | 43,67 | 43,78 | 43,58 | 10.800 |
21 mar 2024 | 43,56 | 43,59 | 43,50 | 43,56 | 43,36 | 4900 |
20 mar 2024 | 43,55 | 43,55 | 43,36 | 43,49 | 43,29 | 11.400 |
19 mar 2024 | 43,39 | 43,52 | 43,39 | 43,44 | 43,24 | 14.400 |
18 mar 2024 | 43,41 | 43,44 | 43,28 | 43,37 | 43,17 | 11.400 |
15 mar 2024 | 43,32 | 43,64 | 43,32 | 43,42 | 43,22 | 48.500 |
14 mar 2024 | 43,76 | 43,76 | 43,36 | 43,36 | 43,16 | 23.500 |
13 mar 2024 | 43,68 | 43,72 | 43,60 | 43,68 | 43,48 | 15.600 |
12 mar 2024 | 43,76 | 43,79 | 43,68 | 43,71 | 43,51 | 14.000 |
12 mar 2024 | 0.143 Dividendo | |||||
11 mar 2024 | 44,05 | 44,05 | 43,95 | 43,99 | 43,64 | 12.200 |
08 mar 2024 | 43,98 | 44,17 | 43,98 | 44,02 | 43,67 | 13.600 |
07 mar 2024 | 44,01 | 44,05 | 43,92 | 44,01 | 43,66 | 7400 |
06 mar 2024 | 43,79 | 44,05 | 43,79 | 43,95 | 43,61 | 27.600 |
05 mar 2024 | 43,69 | 43,94 | 43,60 | 43,88 | 43,53 | 18.300 |
04 mar 2024 | 43,48 | 43,64 | 43,48 | 43,59 | 43,25 | 14.800 |
01 mar 2024 | 43,58 | 43,74 | 43,58 | 43,70 | 43,36 | 8200 |
29 feb 2024 | 43,48 | 43,61 | 43,48 | 43,55 | 43,21 | 20.400 |
28 feb 2024 | 43,34 | 43,51 | 43,30 | 43,43 | 43,09 | 21.100 |
27 feb 2024 | 43,11 | 43,47 | 43,11 | 43,37 | 43,02 | 8700 |
26 feb 2024 | 43,32 | 43,40 | 43,28 | 43,40 | 43,06 | 5400 |
23 feb 2024 | 43,40 | 43,56 | 43,38 | 43,56 | 43,22 | 43.400 |
22 feb 2024 | 43,30 | 43,31 | 43,21 | 43,26 | 42,92 | 16.400 |
21 feb 2024 | 43,35 | 43,39 | 43,23 | 43,28 | 42,94 | 13.600 |
20 feb 2024 | 43,29 | 43,47 | 43,26 | 43,40 | 43,05 | 24.400 |
16 feb 2024 | 43,30 | 43,35 | 43,25 | 43,30 | 42,96 | 20.600 |
15 feb 2024 | 43,34 | 43,53 | 43,34 | 43,43 | 43,09 | 26.800 |
14 feb 2024 | 43,04 | 43,30 | 42,94 | 43,24 | 42,91 | 17.600 |
13 feb 2024 | 43,10 | 43,20 | 43,06 | 43,11 | 42,78 | 9200 |
13 feb 2024 | 0.101 Dividendo | |||||
12 feb 2024 | 43,59 | 43,68 | 43,52 | 43,63 | 43,19 | 15.900 |
09 feb 2024 | 43,52 | 43,71 | 43,27 | 43,62 | 43,18 | 17.500 |
08 feb 2024 | 43,55 | 43,69 | 43,55 | 43,65 | 43,20 | 21.600 |
07 feb 2024 | 43,88 | 43,93 | 43,75 | 43,78 | 43,34 | 14.100 |
06 feb 2024 | 43,76 | 44,09 | 43,74 | 43,85 | 43,40 | 17.800 |
05 feb 2024 | 43,68 | 43,71 | 43,57 | 43,67 | 43,22 | 13.400 |
02 feb 2024 | 43,96 | 44,07 | 43,91 | 44,02 | 43,57 | 16.900 |
01 feb 2024 | 44,12 | 44,70 | 44,12 | 44,37 | 43,92 | 15.400 |
31 ene 2024 | 43,95 | 44,42 | 43,95 | 44,04 | 43,59 | 12.700 |
30 ene 2024 | 43,86 | 43,87 | 43,78 | 43,87 | 43,43 | 15.500 |
29 ene 2024 | 43,76 | 43,88 | 43,75 | 43,86 | 43,42 | 13.500 |
26 ene 2024 | 43,46 | 43,69 | 43,46 | 43,58 | 43,14 | 33.600 |
25 ene 2024 | 43,73 | 43,81 | 43,63 | 43,76 | 43,31 | 25.500 |
24 ene 2024 | 43,66 | 43,66 | 43,40 | 43,56 | 43,12 | 20.300 |
23 ene 2024 | 43,74 | 43,76 | 43,56 | 43,61 | 43,17 | 21.900 |
23 ene 2024 | 0.192 Dividendo | |||||
22 ene 2024 | 43,93 | 43,99 | 43,89 | 43,97 | 43,34 | 32.400 |
19 ene 2024 | 43,64 | 44,19 | 43,62 | 43,88 | 43,24 | 31.300 |
18 ene 2024 | 43,74 | 43,80 | 43,72 | 43,79 | 43,15 | 6800 |
17 ene 2024 | 43,80 | 43,91 | 43,75 | 43,91 | 43,27 | 24.800 |
16 ene 2024 | 44,09 | 44,27 | 43,98 | 44,05 | 43,41 | 66.400 |
12 ene 2024 | 44,26 | 44,34 | 44,10 | 44,23 | 43,59 | 10.200 |
11 ene 2024 | 44,01 | 44,26 | 43,92 | 44,17 | 43,53 | 75.200 |
10 ene 2024 | 43,99 | 44,14 | 43,96 | 44,00 | 43,36 | 27.100 |
09 ene 2024 | 43,96 | 44,05 | 43,94 | 44,03 | 43,39 | 15.500 |
08 ene 2024 | 43,94 | 44,05 | 43,94 | 44,02 | 43,38 | 10.500 |
05 ene 2024 | 43,79 | 43,94 | 43,77 | 43,83 | 43,19 | 20.200 |
04 ene 2024 | 43,96 | 44,15 | 43,96 | 44,08 | 43,44 | 39.800 |
03 ene 2024 | 43,87 | 44,27 | 43,85 | 44,22 | 43,58 | 21.400 |
02 ene 2024 | 44,10 | 44,25 | 43,90 | 44,06 | 43,42 | 277.600 |
29 dic 2023 | 44,38 | 44,38 | 44,30 | 44,30 | 43,66 | 6600 |
28 dic 2023 | 44,38 | 44,50 | 44,02 | 44,40 | 43,76 | 13.700 |
27 dic 2023 | 44,36 | 44,54 | 44,32 | 44,49 | 43,85 | 7400 |
26 dic 2023 | 43,90 | 44,25 | 43,90 | 44,21 | 43,57 | 16.500 |
22 dic 2023 | 44,11 | 44,17 | 44,05 | 44,13 | 43,49 | 9200 |
21 dic 2023 | 44,12 | 44,18 | 44,07 | 44,13 | 43,50 | 14.300 |
20 dic 2023 | 43,97 | 44,20 | 43,87 | 44,19 | 43,56 | 19.300 |
19 dic 2023 | 43,84 | 44,31 | 43,84 | 44,06 | 43,42 | 23.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |