Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 41,49 | 41,86 | 41,48 | 41,84 | 41,84 | 28.100 |
07 jun 2023 | 41,56 | 41,76 | 41,51 | 41,56 | 41,56 | 26.300 |
06 jun 2023 | 41,34 | 41,65 | 41,34 | 41,64 | 41,64 | 48.600 |
05 jun 2023 | 41,59 | 41,74 | 41,47 | 41,50 | 41,50 | 12.700 |
02 jun 2023 | 41,29 | 41,70 | 41,24 | 41,65 | 41,65 | 77.500 |
01 jun 2023 | 40,53 | 41,03 | 40,53 | 40,95 | 40,95 | 23.500 |
31 may 2023 | 40,68 | 40,69 | 40,52 | 40,56 | 40,56 | 75.900 |
30 may 2023 | 41,21 | 41,21 | 40,74 | 40,88 | 40,88 | 94.400 |
26 may 2023 | 40,46 | 40,96 | 40,46 | 40,88 | 40,88 | 32.400 |
25 may 2023 | 40,27 | 40,42 | 40,05 | 40,28 | 40,28 | 40.000 |
24 may 2023 | 40,08 | 40,12 | 39,89 | 39,96 | 39,96 | 37.900 |
23 may 2023 | 40,59 | 40,63 | 40,28 | 40,29 | 40,29 | 24.400 |
22 may 2023 | 40,81 | 40,89 | 40,61 | 40,73 | 40,73 | 35.800 |
19 may 2023 | 40,89 | 40,93 | 40,64 | 40,75 | 40,75 | 20.900 |
18 may 2023 | 40,42 | 40,86 | 40,39 | 40,85 | 40,85 | 40.000 |
17 may 2023 | 40,12 | 40,45 | 39,98 | 40,42 | 40,42 | 44.500 |
16 may 2023 | 40,00 | 40,08 | 39,89 | 39,89 | 39,89 | 57.000 |
15 may 2023 | 40,07 | 40,21 | 39,95 | 40,15 | 40,15 | 23.900 |
12 may 2023 | 40,16 | 40,16 | 39,76 | 39,99 | 39,99 | 45.600 |
11 may 2023 | 39,95 | 40,03 | 39,81 | 39,99 | 39,99 | 18.700 |
10 may 2023 | 40,20 | 40,20 | 39,79 | 40,06 | 40,06 | 24.400 |
09 may 2023 | 39,88 | 40,05 | 39,88 | 39,93 | 39,93 | 68.200 |
08 may 2023 | 40,29 | 40,29 | 40,06 | 40,10 | 40,10 | 18.500 |
05 may 2023 | 39,85 | 40,27 | 39,85 | 40,13 | 40,13 | 40.900 |
04 may 2023 | 39,71 | 39,71 | 39,31 | 39,39 | 39,39 | 25.300 |
03 may 2023 | 40,28 | 40,28 | 39,70 | 39,70 | 39,70 | 23.600 |
02 may 2023 | 40,26 | 40,28 | 39,72 | 40,00 | 40,00 | 41.400 |
01 may 2023 | 40,42 | 40,57 | 40,37 | 40,41 | 40,41 | 40.000 |
28 abr 2023 | 39,96 | 40,40 | 39,96 | 40,40 | 40,40 | 28.900 |
27 abr 2023 | 39,49 | 40,06 | 39,49 | 40,06 | 40,06 | 20.800 |
26 abr 2023 | 39,64 | 39,72 | 39,31 | 39,40 | 39,40 | 25.600 |
25 abr 2023 | 39,95 | 39,99 | 39,54 | 39,54 | 39,54 | 71.400 |
24 abr 2023 | 40,12 | 40,27 | 40,05 | 40,22 | 40,22 | 54.900 |
21 abr 2023 | 40,20 | 40,24 | 40,01 | 40,19 | 40,19 | 22.100 |
20 abr 2023 | 40,07 | 40,41 | 40,06 | 40,19 | 40,19 | 61.300 |
19 abr 2023 | 40,26 | 40,47 | 40,24 | 40,43 | 40,43 | 35.400 |
18 abr 2023 | 40,59 | 40,59 | 40,38 | 40,50 | 40,50 | 29.800 |
17 abr 2023 | 40,33 | 40,35 | 40,10 | 40,35 | 40,35 | 27.900 |
14 abr 2023 | 40,24 | 40,40 | 40,04 | 40,20 | 40,20 | 26.100 |
13 abr 2023 | 39,97 | 40,39 | 39,91 | 40,34 | 40,34 | 50.300 |
12 abr 2023 | 40,24 | 40,24 | 39,86 | 39,93 | 39,93 | 33.800 |
11 abr 2023 | 39,98 | 40,13 | 39,94 | 39,96 | 39,96 | 17.700 |
10 abr 2023 | 39,53 | 39,93 | 39,53 | 39,91 | 39,91 | 24.300 |
06 abr 2023 | 39,53 | 39,84 | 39,53 | 39,78 | 39,78 | 19.400 |
05 abr 2023 | 39,86 | 39,86 | 39,55 | 39,73 | 39,73 | 34.100 |
04 abr 2023 | 40,33 | 40,33 | 39,81 | 39,90 | 39,90 | 23.700 |
03 abr 2023 | 40,18 | 40,36 | 40,10 | 40,36 | 40,36 | 30.700 |
31 mar 2023 | 39,83 | 40,17 | 39,77 | 40,15 | 40,15 | 24.200 |
30 mar 2023 | 39,71 | 39,71 | 39,49 | 39,62 | 39,62 | 19.300 |
29 mar 2023 | 39,19 | 39,43 | 39,17 | 39,39 | 39,39 | 26.200 |
28 mar 2023 | 38,79 | 38,90 | 38,67 | 38,82 | 38,82 | 20.000 |
27 mar 2023 | 38,94 | 38,99 | 38,73 | 38,80 | 38,80 | 16.800 |
24 mar 2023 | 38,25 | 38,70 | 38,07 | 38,70 | 38,70 | 46.700 |
23 mar 2023 | 38,75 | 39,12 | 38,28 | 38,54 | 38,54 | 56.700 |
22 mar 2023 | 39,15 | 39,35 | 38,42 | 38,45 | 38,45 | 54.100 |
21 mar 2023 | 39,01 | 39,17 | 38,79 | 39,05 | 39,05 | 36.600 |
21 mar 2023 | 0.112 Dividendo | |||||
20 mar 2023 | 38,40 | 38,70 | 38,40 | 38,64 | 38,53 | 24.500 |
17 mar 2023 | 38,54 | 38,62 | 38,12 | 38,24 | 38,13 | 26.100 |
16 mar 2023 | 37,96 | 38,85 | 37,96 | 38,78 | 38,67 | 33.800 |
15 mar 2023 | 38,02 | 38,16 | 37,64 | 38,14 | 38,03 | 39.700 |
14 mar 2023 | 38,78 | 38,99 | 38,37 | 38,79 | 38,68 | 79.600 |
13 mar 2023 | 37,99 | 38,55 | 37,70 | 38,11 | 38,00 | 27.800 |
10 mar 2023 | 39,00 | 39,22 | 38,39 | 38,51 | 38,40 | 30.500 |
09 mar 2023 | 39,98 | 39,99 | 39,10 | 39,10 | 38,99 | 227.000 |
08 mar 2023 | 39,85 | 39,85 | 39,56 | 39,79 | 39,67 | 28.100 |
07 mar 2023 | 40,35 | 40,40 | 39,74 | 39,79 | 39,67 | 20.200 |
06 mar 2023 | 40,60 | 40,61 | 40,36 | 40,39 | 40,27 | 46.600 |
03 mar 2023 | 40,02 | 40,46 | 39,99 | 40,43 | 40,31 | 16.100 |
02 mar 2023 | 39,41 | 39,99 | 39,41 | 39,87 | 39,75 | 24.900 |
01 mar 2023 | 39,54 | 39,72 | 39,46 | 39,59 | 39,48 | 32.900 |
28 feb 2023 | 39,75 | 39,92 | 39,68 | 39,68 | 39,56 | 34.000 |
27 feb 2023 | 39,97 | 40,15 | 39,76 | 39,81 | 39,69 | 54.000 |
24 feb 2023 | 39,59 | 39,76 | 39,40 | 39,69 | 39,57 | 19.600 |
23 feb 2023 | 40,22 | 40,22 | 39,62 | 40,08 | 39,96 | 293.000 |
22 feb 2023 | 39,94 | 40,10 | 39,75 | 39,84 | 39,72 | 18.000 |
21 feb 2023 | 40,23 | 40,36 | 39,88 | 39,92 | 39,80 | 26.000 |
17 feb 2023 | 40,44 | 40,63 | 40,31 | 40,58 | 40,46 | 14.900 |
16 feb 2023 | 40,69 | 41,02 | 40,63 | 40,68 | 40,56 | 31.500 |
15 feb 2023 | 40,90 | 41,14 | 40,77 | 41,14 | 41,02 | 28.900 |
14 feb 2023 | 41,13 | 41,31 | 40,76 | 41,11 | 40,99 | 41.900 |
13 feb 2023 | 40,75 | 41,14 | 40,75 | 41,10 | 40,98 | 26.200 |
10 feb 2023 | 40,49 | 40,71 | 40,43 | 40,70 | 40,58 | 85.600 |
09 feb 2023 | 41,28 | 41,28 | 40,41 | 40,48 | 40,36 | 94.500 |
08 feb 2023 | 41,01 | 41,10 | 40,74 | 40,82 | 40,70 | 19.000 |
07 feb 2023 | 40,61 | 41,19 | 40,48 | 41,12 | 41,00 | 19.700 |
06 feb 2023 | 40,62 | 40,77 | 40,54 | 40,71 | 40,59 | 41.500 |
03 feb 2023 | 40,81 | 41,21 | 40,81 | 40,90 | 40,78 | 22.200 |
02 feb 2023 | 41,16 | 41,26 | 40,89 | 41,14 | 41,02 | 92.000 |
01 feb 2023 | 40,53 | 41,30 | 40,42 | 40,99 | 40,87 | 28.900 |
31 ene 2023 | 40,14 | 40,66 | 40,14 | 40,66 | 40,54 | 24.800 |
30 ene 2023 | 40,36 | 40,44 | 40,10 | 40,11 | 39,99 | 30.300 |
27 ene 2023 | 40,42 | 40,69 | 40,40 | 40,48 | 40,36 | 16.700 |
26 ene 2023 | 40,42 | 40,52 | 40,14 | 40,52 | 40,40 | 17.300 |
25 ene 2023 | 39,82 | 40,22 | 39,61 | 40,20 | 40,08 | 37.600 |
24 ene 2023 | 40,10 | 40,22 | 39,95 | 40,17 | 40,05 | 20.300 |
23 ene 2023 | 39,83 | 40,34 | 39,83 | 40,16 | 40,04 | 15.400 |
20 ene 2023 | 39,38 | 39,77 | 39,17 | 39,77 | 39,65 | 30.500 |
19 ene 2023 | 39,29 | 39,43 | 39,10 | 39,16 | 39,05 | 24.800 |
18 ene 2023 | 40,43 | 40,43 | 39,50 | 39,50 | 39,39 | 37.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |