Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 48,23 | 48,52 | 47,64 | 48,39 | 48,39 | 477.100 |
20 jun 2024 | 48,39 | 48,82 | 47,83 | 48,26 | 48,26 | 391.900 |
18 jun 2024 | 48,15 | 48,87 | 47,84 | 48,51 | 48,51 | 203.500 |
17 jun 2024 | 48,07 | 48,15 | 46,69 | 48,03 | 48,03 | 429.800 |
14 jun 2024 | 48,44 | 48,46 | 47,70 | 47,94 | 47,94 | 315.700 |
13 jun 2024 | 49,27 | 49,67 | 48,67 | 48,82 | 48,82 | 443.400 |
12 jun 2024 | 49,32 | 50,43 | 49,30 | 49,84 | 49,84 | 422.800 |
11 jun 2024 | 48,44 | 48,85 | 47,83 | 48,39 | 48,39 | 469.000 |
10 jun 2024 | 49,10 | 49,36 | 48,74 | 48,76 | 48,76 | 369.300 |
10 jun 2024 | 0.37 Dividendo | |||||
07 jun 2024 | 49,02 | 49,99 | 48,80 | 49,64 | 49,27 | 312.800 |
06 jun 2024 | 50,72 | 51,14 | 49,21 | 49,47 | 49,10 | 465.700 |
05 jun 2024 | 51,22 | 51,38 | 50,28 | 50,89 | 50,51 | 435.700 |
04 jun 2024 | 51,23 | 51,59 | 50,54 | 50,79 | 50,41 | 427.400 |
03 jun 2024 | 52,47 | 52,47 | 51,13 | 51,70 | 51,31 | 336.400 |
31 may 2024 | 52,46 | 52,74 | 51,64 | 52,03 | 51,64 | 432.600 |
30 may 2024 | 51,78 | 52,38 | 51,57 | 52,27 | 51,88 | 336.200 |
29 may 2024 | 52,05 | 52,67 | 51,40 | 51,78 | 51,39 | 317.100 |
28 may 2024 | 54,58 | 54,94 | 52,47 | 52,57 | 52,18 | 369.700 |
24 may 2024 | 53,35 | 54,17 | 53,23 | 54,15 | 53,75 | 306.600 |
23 may 2024 | 52,90 | 54,06 | 52,56 | 52,93 | 52,54 | 502.200 |
22 may 2024 | 52,86 | 52,90 | 52,03 | 52,61 | 52,22 | 359.200 |
21 may 2024 | 52,34 | 52,90 | 51,98 | 52,80 | 52,41 | 523.900 |
20 may 2024 | 51,53 | 52,80 | 51,27 | 52,25 | 51,86 | 289.800 |
17 may 2024 | 52,04 | 52,04 | 51,20 | 51,69 | 51,30 | 250.700 |
16 may 2024 | 52,24 | 52,58 | 51,49 | 52,05 | 51,66 | 353.800 |
15 may 2024 | 51,49 | 52,15 | 51,33 | 52,14 | 51,75 | 318.100 |
14 may 2024 | 51,08 | 51,46 | 49,78 | 51,45 | 51,07 | 451.600 |
13 may 2024 | 49,00 | 51,38 | 48,70 | 50,85 | 50,47 | 757.100 |
10 may 2024 | 50,94 | 50,94 | 45,85 | 48,69 | 48,33 | 918.200 |
09 may 2024 | 52,35 | 52,65 | 52,19 | 52,25 | 51,86 | 429.400 |
08 may 2024 | 52,00 | 52,78 | 51,71 | 52,11 | 51,72 | 459.700 |
07 may 2024 | 52,63 | 52,67 | 52,04 | 52,16 | 51,77 | 610.000 |
06 may 2024 | 52,47 | 52,73 | 52,04 | 52,20 | 51,81 | 390.400 |
03 may 2024 | 51,90 | 52,76 | 51,72 | 52,19 | 51,80 | 491.900 |
02 may 2024 | 50,99 | 51,58 | 50,32 | 51,39 | 51,01 | 424.300 |
01 may 2024 | 50,48 | 51,51 | 50,42 | 50,45 | 50,07 | 468.600 |
30 abr 2024 | 51,07 | 51,35 | 50,84 | 50,86 | 50,48 | 342.800 |
29 abr 2024 | 51,67 | 51,91 | 51,09 | 51,36 | 50,98 | 696.000 |
26 abr 2024 | 50,22 | 51,67 | 50,21 | 51,58 | 51,20 | 542.100 |
25 abr 2024 | 49,84 | 50,37 | 49,39 | 50,15 | 49,78 | 448.800 |
24 abr 2024 | 50,69 | 50,97 | 48,64 | 50,02 | 49,65 | 867.900 |
23 abr 2024 | 49,06 | 50,89 | 49,06 | 50,64 | 50,26 | 777.100 |
22 abr 2024 | 47,75 | 49,16 | 47,50 | 48,93 | 48,57 | 651.100 |
19 abr 2024 | 46,11 | 47,85 | 45,98 | 47,47 | 47,12 | 791.000 |
18 abr 2024 | 44,65 | 45,91 | 44,45 | 45,90 | 45,56 | 764.500 |
17 abr 2024 | 44,97 | 45,38 | 43,91 | 44,66 | 44,33 | 877.600 |
16 abr 2024 | 42,71 | 44,78 | 42,10 | 44,62 | 44,29 | 1.400.600 |
15 abr 2024 | 43,13 | 43,48 | 42,33 | 42,58 | 42,26 | 317.800 |
12 abr 2024 | 43,56 | 43,74 | 42,70 | 42,95 | 42,63 | 263.700 |
11 abr 2024 | 43,57 | 43,90 | 43,19 | 43,81 | 43,48 | 357.600 |
10 abr 2024 | 43,04 | 43,74 | 43,03 | 43,58 | 43,26 | 343.900 |
09 abr 2024 | 44,14 | 44,14 | 43,08 | 43,78 | 43,45 | 332.800 |
08 abr 2024 | 43,30 | 44,03 | 43,14 | 43,83 | 43,50 | 443.400 |
05 abr 2024 | 42,40 | 43,26 | 42,27 | 43,05 | 42,73 | 333.300 |
04 abr 2024 | 43,00 | 43,31 | 42,22 | 42,45 | 42,13 | 406.100 |
03 abr 2024 | 41,81 | 42,99 | 41,58 | 42,71 | 42,39 | 522.500 |
02 abr 2024 | 41,34 | 42,30 | 41,30 | 41,93 | 41,62 | 297.100 |
01 abr 2024 | 42,57 | 42,57 | 41,58 | 41,64 | 41,33 | 346.300 |
28 mar 2024 | 42,38 | 42,63 | 42,15 | 42,43 | 42,11 | 350.300 |
27 mar 2024 | 42,15 | 42,49 | 42,02 | 42,41 | 42,09 | 170.500 |
26 mar 2024 | 41,98 | 42,14 | 41,77 | 41,83 | 41,52 | 317.600 |
25 mar 2024 | 41,51 | 42,00 | 41,49 | 41,71 | 41,40 | 200.500 |
22 mar 2024 | 41,88 | 42,07 | 41,42 | 41,52 | 41,21 | 227.900 |
21 mar 2024 | 41,68 | 42,14 | 41,55 | 41,67 | 41,36 | 362.400 |
20 mar 2024 | 41,04 | 41,53 | 40,78 | 41,35 | 41,04 | 365.700 |
19 mar 2024 | 40,29 | 40,95 | 39,98 | 40,87 | 40,57 | 469.900 |
18 mar 2024 | 40,08 | 40,53 | 39,91 | 40,35 | 40,05 | 375.200 |
15 mar 2024 | 39,42 | 40,40 | 39,38 | 40,16 | 39,86 | 658.300 |
14 mar 2024 | 39,91 | 40,22 | 39,31 | 39,67 | 39,37 | 459.900 |
13 mar 2024 | 39,80 | 40,36 | 39,67 | 40,10 | 39,80 | 364.100 |
12 mar 2024 | 40,03 | 40,90 | 39,60 | 39,91 | 39,61 | 433.300 |
11 mar 2024 | 39,69 | 39,81 | 39,26 | 39,57 | 39,28 | 316.300 |
08 mar 2024 | 39,70 | 40,15 | 39,51 | 39,69 | 39,39 | 387.100 |
08 mar 2024 | 0.335 Dividendo | |||||
07 mar 2024 | 39,21 | 39,87 | 39,09 | 39,67 | 39,04 | 318.400 |
06 mar 2024 | 39,17 | 39,35 | 38,74 | 39,08 | 38,46 | 267.000 |
05 mar 2024 | 38,70 | 39,32 | 38,70 | 39,01 | 38,39 | 192.800 |
04 mar 2024 | 38,50 | 39,17 | 38,50 | 38,93 | 38,31 | 288.100 |
01 mar 2024 | 38,33 | 38,57 | 38,12 | 38,55 | 37,94 | 189.400 |
29 feb 2024 | 38,26 | 38,43 | 37,82 | 38,43 | 37,82 | 261.500 |
28 feb 2024 | 38,07 | 38,41 | 37,72 | 37,90 | 37,30 | 234.000 |
27 feb 2024 | 38,10 | 38,18 | 37,82 | 38,10 | 37,50 | 211.600 |
26 feb 2024 | 37,74 | 38,19 | 37,69 | 38,00 | 37,40 | 286.200 |
23 feb 2024 | 37,67 | 38,10 | 37,53 | 38,00 | 37,40 | 309.400 |
22 feb 2024 | 36,90 | 37,59 | 36,82 | 37,47 | 36,88 | 335.700 |
21 feb 2024 | 36,40 | 36,92 | 36,02 | 36,91 | 36,33 | 206.900 |
20 feb 2024 | 36,28 | 36,82 | 36,15 | 36,65 | 36,07 | 172.500 |
16 feb 2024 | 36,53 | 36,93 | 36,17 | 36,65 | 36,07 | 369.100 |
15 feb 2024 | 36,15 | 36,79 | 36,14 | 36,53 | 35,95 | 325.500 |
14 feb 2024 | 35,15 | 36,02 | 34,99 | 35,94 | 35,37 | 444.300 |
13 feb 2024 | 36,35 | 36,35 | 34,49 | 34,90 | 34,35 | 393.000 |
12 feb 2024 | 36,94 | 37,19 | 36,28 | 37,00 | 36,41 | 550.400 |
09 feb 2024 | 35,27 | 37,68 | 34,90 | 36,77 | 36,19 | 787.600 |
08 feb 2024 | 34,94 | 35,27 | 34,73 | 34,90 | 34,35 | 397.200 |
07 feb 2024 | 34,47 | 35,19 | 34,06 | 35,10 | 34,54 | 346.000 |
06 feb 2024 | 34,38 | 34,70 | 34,30 | 34,31 | 33,77 | 343.000 |
05 feb 2024 | 34,19 | 34,72 | 33,91 | 34,50 | 33,95 | 394.500 |
02 feb 2024 | 33,98 | 34,51 | 33,87 | 34,33 | 33,79 | 291.600 |
01 feb 2024 | 33,83 | 34,33 | 33,39 | 34,33 | 33,79 | 310.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |