Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 48,54 | 48,55 | 48,53 | 48,55 | 48,55 | 412.700 |
26 jun 2024 | 48,54 | 48,54 | 48,50 | 48,51 | 48,51 | 473.400 |
25 jun 2024 | 48,56 | 48,56 | 48,53 | 48,54 | 48,54 | 421.900 |
24 jun 2024 | 48,57 | 48,57 | 48,53 | 48,55 | 48,55 | 451.500 |
21 jun 2024 | 48,56 | 48,56 | 48,52 | 48,55 | 48,55 | 328.800 |
20 jun 2024 | 48,50 | 48,53 | 48,48 | 48,53 | 48,53 | 664.500 |
18 jun 2024 | 48,64 | 48,64 | 48,49 | 48,50 | 48,50 | 470.500 |
17 jun 2024 | 48,47 | 48,49 | 48,46 | 48,49 | 48,49 | 373.400 |
14 jun 2024 | 48,45 | 48,48 | 48,45 | 48,47 | 48,47 | 262.900 |
13 jun 2024 | 48,45 | 48,47 | 48,45 | 48,46 | 48,46 | 275.000 |
12 jun 2024 | 48,45 | 48,48 | 48,42 | 48,43 | 48,43 | 436.000 |
11 jun 2024 | 48,41 | 48,41 | 48,37 | 48,39 | 48,39 | 439.400 |
10 jun 2024 | 48,34 | 48,38 | 48,34 | 48,37 | 48,37 | 448.200 |
07 jun 2024 | 48,39 | 48,39 | 48,34 | 48,34 | 48,34 | 384.900 |
06 jun 2024 | 48,37 | 48,40 | 48,37 | 48,40 | 48,40 | 457.800 |
05 jun 2024 | 48,35 | 48,39 | 48,35 | 48,37 | 48,37 | 448.200 |
04 jun 2024 | 48,34 | 48,37 | 48,34 | 48,36 | 48,36 | 211.500 |
03 jun 2024 | 48,32 | 48,35 | 48,31 | 48,33 | 48,33 | 434.700 |
03 jun 2024 | 0.207 Dividendo | |||||
31 may 2024 | 48,45 | 48,51 | 48,45 | 48,49 | 48,28 | 400.200 |
30 may 2024 | 48,43 | 48,46 | 48,43 | 48,44 | 48,23 | 331.900 |
29 may 2024 | 48,44 | 48,45 | 48,42 | 48,42 | 48,21 | 312.100 |
28 may 2024 | 48,42 | 48,44 | 48,41 | 48,41 | 48,20 | 312.600 |
24 may 2024 | 48,39 | 48,42 | 48,39 | 48,42 | 48,21 | 186.400 |
23 may 2024 | 48,43 | 48,45 | 48,41 | 48,42 | 48,21 | 396.500 |
22 may 2024 | 48,42 | 48,43 | 48,41 | 48,41 | 48,20 | 175.700 |
21 may 2024 | 48,44 | 48,44 | 48,41 | 48,42 | 48,21 | 238.900 |
20 may 2024 | 48,40 | 48,43 | 48,40 | 48,40 | 48,19 | 222.800 |
17 may 2024 | 48,40 | 48,44 | 48,38 | 48,38 | 48,17 | 371.900 |
16 may 2024 | 48,43 | 48,43 | 48,40 | 48,42 | 48,21 | 429.500 |
15 may 2024 | 48,41 | 48,43 | 48,40 | 48,42 | 48,21 | 379.700 |
14 may 2024 | 48,36 | 48,38 | 48,36 | 48,38 | 48,17 | 410.700 |
13 may 2024 | 48,38 | 48,38 | 48,34 | 48,36 | 48,15 | 403.500 |
10 may 2024 | 48,34 | 48,35 | 48,31 | 48,34 | 48,13 | 346.900 |
09 may 2024 | 48,33 | 48,37 | 48,33 | 48,35 | 48,14 | 390.400 |
08 may 2024 | 48,33 | 48,36 | 48,32 | 48,33 | 48,12 | 344.600 |
07 may 2024 | 48,36 | 48,37 | 48,26 | 48,35 | 48,14 | 252.300 |
06 may 2024 | 48,32 | 48,34 | 48,32 | 48,32 | 48,11 | 385.500 |
03 may 2024 | 48,37 | 48,37 | 48,31 | 48,32 | 48,11 | 403.900 |
02 may 2024 | 48,21 | 48,28 | 48,17 | 48,28 | 48,07 | 365.900 |
01 may 2024 | 48,21 | 48,23 | 48,14 | 48,22 | 48,01 | 664.900 |
01 may 2024 | 0.2 Dividendo | |||||
30 abr 2024 | 48,42 | 48,42 | 48,36 | 48,37 | 47,96 | 339.800 |
29 abr 2024 | 48,37 | 48,43 | 48,11 | 48,41 | 48,00 | 1.174.700 |
26 abr 2024 | 48,37 | 48,43 | 48,35 | 48,39 | 47,98 | 477.900 |
25 abr 2024 | 48,26 | 48,38 | 48,26 | 48,38 | 47,97 | 509.800 |
24 abr 2024 | 48,39 | 48,41 | 48,36 | 48,38 | 47,97 | 388.400 |
23 abr 2024 | 48,33 | 48,40 | 48,32 | 48,40 | 47,99 | 337.000 |
22 abr 2024 | 48,32 | 48,37 | 48,32 | 48,35 | 47,94 | 468.200 |
19 abr 2024 | 48,30 | 48,34 | 48,30 | 48,33 | 47,92 | 350.400 |
18 abr 2024 | 48,32 | 48,35 | 48,32 | 48,34 | 47,93 | 466.400 |
17 abr 2024 | 48,33 | 48,36 | 48,31 | 48,31 | 47,90 | 613.600 |
16 abr 2024 | 48,30 | 48,33 | 48,29 | 48,33 | 47,92 | 613.200 |
15 abr 2024 | 48,32 | 48,37 | 48,24 | 48,33 | 47,92 | 472.100 |
12 abr 2024 | 48,32 | 48,36 | 48,31 | 48,35 | 47,94 | 218.700 |
11 abr 2024 | 48,28 | 48,33 | 48,26 | 48,31 | 47,90 | 621.200 |
10 abr 2024 | 48,38 | 48,40 | 48,30 | 48,30 | 47,89 | 630.300 |
09 abr 2024 | 48,32 | 48,39 | 48,32 | 48,39 | 47,98 | 220.100 |
08 abr 2024 | 48,30 | 48,35 | 48,27 | 48,33 | 47,92 | 420.200 |
05 abr 2024 | 48,40 | 48,41 | 48,32 | 48,32 | 47,91 | 666.000 |
04 abr 2024 | 48,29 | 48,38 | 48,28 | 48,38 | 47,97 | 621.100 |
03 abr 2024 | 48,34 | 48,34 | 48,27 | 48,29 | 47,89 | 1.494.100 |
02 abr 2024 | 48,28 | 48,31 | 48,26 | 48,31 | 47,90 | 420.500 |
01 abr 2024 | 48,31 | 48,33 | 48,30 | 48,30 | 47,89 | 314.600 |
01 abr 2024 | 0.199 Dividendo | |||||
28 mar 2024 | 48,50 | 48,51 | 48,47 | 48,50 | 47,90 | 559.000 |
27 mar 2024 | 48,47 | 48,50 | 48,47 | 48,49 | 47,89 | 501.300 |
26 mar 2024 | 48,47 | 48,47 | 48,44 | 48,46 | 47,86 | 206.600 |
25 mar 2024 | 48,48 | 48,48 | 48,45 | 48,45 | 47,85 | 548.100 |
22 mar 2024 | 48,45 | 48,50 | 48,45 | 48,50 | 47,90 | 209.400 |
21 mar 2024 | 48,40 | 48,44 | 48,40 | 48,44 | 47,84 | 261.300 |
20 mar 2024 | 48,44 | 48,44 | 48,37 | 48,39 | 47,79 | 214.400 |
19 mar 2024 | 48,38 | 48,40 | 48,36 | 48,39 | 47,79 | 340.200 |
18 mar 2024 | 48,34 | 48,36 | 48,34 | 48,35 | 47,75 | 200.800 |
15 mar 2024 | 48,34 | 48,35 | 48,32 | 48,34 | 47,74 | 214.400 |
14 mar 2024 | 48,34 | 48,36 | 48,33 | 48,35 | 47,75 | 150.700 |
13 mar 2024 | 48,34 | 48,36 | 48,33 | 48,34 | 47,74 | 239.300 |
12 mar 2024 | 48,37 | 48,38 | 48,34 | 48,34 | 47,74 | 189.000 |
11 mar 2024 | 48,38 | 48,41 | 48,38 | 48,40 | 47,79 | 177.500 |
08 mar 2024 | 48,34 | 48,38 | 48,34 | 48,35 | 47,75 | 184.600 |
07 mar 2024 | 48,34 | 48,35 | 48,31 | 48,34 | 47,74 | 230.200 |
06 mar 2024 | 48,31 | 48,34 | 48,31 | 48,32 | 47,72 | 196.900 |
05 mar 2024 | 48,28 | 48,32 | 48,28 | 48,31 | 47,71 | 216.400 |
04 mar 2024 | 48,30 | 48,30 | 48,26 | 48,26 | 47,66 | 624.500 |
01 mar 2024 | 48,23 | 48,28 | 48,23 | 48,28 | 47,68 | 300.900 |
01 mar 2024 | 0.194 Dividendo | |||||
29 feb 2024 | 48,39 | 48,46 | 48,39 | 48,43 | 47,64 | 281.100 |
28 feb 2024 | 48,40 | 48,40 | 48,39 | 48,39 | 47,60 | 178.700 |
27 feb 2024 | 48,38 | 48,38 | 48,37 | 48,38 | 47,58 | 256.300 |
26 feb 2024 | 48,38 | 48,41 | 48,37 | 48,37 | 47,58 | 232.000 |
23 feb 2024 | 48,38 | 48,39 | 48,37 | 48,38 | 47,59 | 120.300 |
22 feb 2024 | 48,41 | 48,41 | 48,37 | 48,37 | 47,58 | 174.900 |
21 feb 2024 | 48,39 | 48,42 | 48,37 | 48,38 | 47,59 | 179.000 |
20 feb 2024 | 48,34 | 48,40 | 48,34 | 48,40 | 47,61 | 257.400 |
16 feb 2024 | 48,34 | 48,36 | 48,34 | 48,34 | 47,55 | 108.900 |
15 feb 2024 | 48,33 | 48,38 | 48,33 | 48,36 | 47,57 | 355.800 |
14 feb 2024 | 48,33 | 48,34 | 48,31 | 48,31 | 47,52 | 334.200 |
13 feb 2024 | 48,32 | 48,33 | 48,29 | 48,29 | 47,50 | 181.500 |
12 feb 2024 | 48,36 | 48,36 | 48,34 | 48,34 | 47,55 | 708.700 |
09 feb 2024 | 48,35 | 48,36 | 48,33 | 48,34 | 47,55 | 689.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |