Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 41,59 | 42,13 | 41,36 | 41,64 | 41,64 | 2.919.900 |
23 may 2024 | 42,20 | 42,26 | 40,33 | 41,05 | 41,05 | 4.764.100 |
22 may 2024 | 42,97 | 42,97 | 41,80 | 42,15 | 42,15 | 6.324.200 |
21 may 2024 | 42,27 | 44,57 | 42,18 | 44,09 | 44,09 | 9.390.700 |
20 may 2024 | 41,17 | 42,84 | 41,02 | 42,53 | 42,53 | 7.220.300 |
20 may 2024 | 0.1 Dividendo | |||||
17 may 2024 | 40,74 | 41,55 | 40,66 | 41,22 | 41,12 | 4.260.700 |
16 may 2024 | 40,00 | 40,80 | 39,80 | 40,15 | 40,05 | 3.743.700 |
15 may 2024 | 40,40 | 40,50 | 39,07 | 40,04 | 39,94 | 5.737.100 |
14 may 2024 | 40,38 | 40,84 | 39,51 | 39,83 | 39,73 | 5.399.200 |
13 may 2024 | 37,65 | 40,31 | 37,58 | 40,16 | 40,06 | 8.841.700 |
10 may 2024 | 37,63 | 37,78 | 36,86 | 37,12 | 37,03 | 4.540.800 |
09 may 2024 | 36,86 | 37,69 | 36,47 | 37,36 | 37,27 | 4.989.000 |
08 may 2024 | 36,70 | 36,96 | 36,30 | 36,64 | 36,55 | 4.058.800 |
07 may 2024 | 37,17 | 37,79 | 37,13 | 37,57 | 37,48 | 3.073.800 |
06 may 2024 | 37,33 | 37,94 | 37,01 | 37,32 | 37,23 | 3.769.500 |
03 may 2024 | 36,70 | 37,20 | 36,25 | 36,77 | 36,68 | 5.496.600 |
02 may 2024 | 34,11 | 35,97 | 34,03 | 35,94 | 35,85 | 5.784.400 |
01 may 2024 | 35,20 | 35,47 | 33,88 | 34,25 | 34,17 | 8.382.000 |
30 abr 2024 | 36,76 | 36,92 | 35,11 | 35,14 | 35,05 | 7.993.000 |
29 abr 2024 | 36,88 | 38,20 | 36,65 | 37,65 | 37,56 | 5.667.100 |
26 abr 2024 | 36,51 | 37,39 | 36,23 | 36,88 | 36,79 | 5.653.300 |
25 abr 2024 | 35,86 | 36,06 | 34,78 | 35,94 | 35,85 | 4.467.400 |
24 abr 2024 | 35,96 | 36,55 | 35,74 | 36,08 | 35,99 | 5.706.800 |
23 abr 2024 | 35,00 | 36,40 | 34,51 | 36,06 | 35,97 | 7.574.400 |
22 abr 2024 | 35,73 | 36,64 | 35,25 | 36,35 | 36,26 | 7.838.900 |
19 abr 2024 | 35,20 | 36,44 | 35,06 | 35,53 | 35,44 | 7.996.500 |
18 abr 2024 | 35,51 | 36,40 | 33,84 | 35,47 | 35,38 | 11.608.400 |
17 abr 2024 | 37,16 | 37,48 | 35,21 | 35,55 | 35,46 | 12.618.800 |
16 abr 2024 | 35,15 | 36,34 | 35,05 | 36,09 | 36,00 | 7.126.900 |
15 abr 2024 | 37,00 | 37,59 | 36,47 | 36,57 | 36,48 | 9.916.300 |
12 abr 2024 | 37,47 | 38,03 | 34,96 | 35,20 | 35,11 | 7.433.200 |
11 abr 2024 | 36,16 | 36,69 | 35,75 | 36,23 | 36,14 | 4.244.800 |
10 abr 2024 | 35,71 | 36,66 | 35,30 | 36,19 | 36,10 | 5.437.500 |
09 abr 2024 | 37,10 | 37,47 | 36,28 | 36,82 | 36,73 | 4.750.900 |
08 abr 2024 | 36,91 | 37,15 | 36,21 | 36,34 | 36,25 | 4.690.500 |
05 abr 2024 | 35,77 | 36,72 | 35,65 | 36,49 | 36,40 | 4.506.000 |
04 abr 2024 | 37,30 | 37,67 | 35,83 | 35,95 | 35,86 | 8.961.300 |
03 abr 2024 | 35,90 | 37,54 | 35,76 | 37,18 | 37,09 | 11.119.400 |
02 abr 2024 | 34,06 | 35,75 | 33,82 | 35,64 | 35,55 | 8.190.100 |
01 abr 2024 | 34,10 | 34,36 | 33,51 | 34,02 | 33,94 | 4.440.200 |
28 mar 2024 | 33,24 | 33,97 | 33,20 | 33,79 | 33,71 | 6.147.100 |
27 mar 2024 | 31,72 | 33,23 | 31,67 | 33,21 | 33,13 | 6.439.000 |
26 mar 2024 | 32,32 | 32,32 | 31,23 | 31,58 | 31,50 | 3.765.000 |
25 mar 2024 | 31,57 | 32,30 | 31,50 | 31,86 | 31,78 | 4.745.000 |
22 mar 2024 | 31,00 | 31,52 | 30,84 | 31,40 | 31,32 | 4.331.400 |
21 mar 2024 | 31,71 | 32,13 | 31,05 | 31,35 | 31,27 | 5.594.600 |
20 mar 2024 | 29,63 | 31,88 | 29,52 | 31,35 | 31,27 | 7.446.900 |
19 mar 2024 | 30,30 | 30,47 | 28,72 | 29,67 | 29,60 | 9.888.700 |
18 mar 2024 | 30,94 | 31,66 | 30,79 | 31,03 | 30,95 | 6.844.400 |
15 mar 2024 | 29,90 | 30,76 | 29,64 | 30,44 | 30,37 | 8.172.400 |
14 mar 2024 | 30,38 | 30,65 | 29,61 | 30,02 | 29,95 | 5.678.500 |
13 mar 2024 | 30,03 | 31,19 | 29,98 | 30,56 | 30,49 | 6.703.200 |
12 mar 2024 | 30,60 | 30,75 | 29,21 | 29,79 | 29,72 | 6.140.100 |
11 mar 2024 | 29,58 | 30,79 | 29,48 | 30,49 | 30,42 | 6.274.500 |
08 mar 2024 | 30,38 | 30,64 | 29,27 | 29,85 | 29,78 | 6.536.400 |
07 mar 2024 | 28,86 | 30,10 | 28,86 | 29,87 | 29,80 | 7.740.500 |
06 mar 2024 | 27,67 | 28,73 | 26,90 | 28,22 | 28,15 | 6.335.600 |
05 mar 2024 | 27,05 | 27,21 | 26,57 | 26,91 | 26,84 | 5.704.800 |
04 mar 2024 | 27,50 | 27,55 | 27,04 | 27,48 | 27,41 | 3.954.700 |
04 mar 2024 | 0.1 Dividendo | |||||
01 mar 2024 | 27,50 | 27,82 | 26,88 | 27,68 | 27,51 | 6.842.600 |
29 feb 2024 | 26,69 | 27,26 | 26,31 | 27,21 | 27,05 | 6.020.200 |
28 feb 2024 | 26,19 | 26,53 | 25,97 | 26,32 | 26,16 | 3.748.400 |
27 feb 2024 | 25,91 | 27,00 | 25,20 | 26,70 | 26,54 | 6.822.600 |
26 feb 2024 | 26,15 | 26,15 | 24,86 | 25,34 | 25,19 | 11.130.000 |
23 feb 2024 | 27,62 | 27,71 | 26,47 | 26,52 | 26,36 | 5.340.300 |
22 feb 2024 | 27,77 | 27,84 | 27,26 | 27,75 | 27,58 | 6.720.800 |
21 feb 2024 | 27,12 | 28,04 | 27,07 | 27,96 | 27,79 | 5.642.100 |
20 feb 2024 | 26,88 | 26,88 | 26,16 | 26,69 | 26,53 | 4.711.800 |
16 feb 2024 | 27,34 | 28,03 | 27,16 | 27,40 | 27,23 | 4.685.800 |
15 feb 2024 | 27,04 | 27,64 | 26,92 | 27,39 | 27,22 | 4.385.500 |
14 feb 2024 | 26,21 | 26,99 | 25,87 | 26,79 | 26,63 | 5.100.600 |
13 feb 2024 | 26,90 | 27,20 | 25,58 | 25,85 | 25,69 | 7.264.200 |
12 feb 2024 | 27,10 | 28,09 | 26,87 | 27,90 | 27,73 | 4.374.600 |
09 feb 2024 | 27,71 | 27,73 | 26,70 | 26,89 | 26,73 | 4.762.100 |
08 feb 2024 | 27,44 | 28,07 | 27,14 | 27,71 | 27,54 | 4.854.500 |
07 feb 2024 | 27,60 | 27,76 | 26,93 | 27,53 | 27,36 | 5.017.200 |
06 feb 2024 | 26,94 | 27,79 | 26,93 | 27,62 | 27,45 | 7.828.400 |
05 feb 2024 | 28,60 | 28,60 | 26,74 | 26,84 | 26,68 | 8.824.300 |
02 feb 2024 | 29,00 | 29,72 | 28,55 | 29,49 | 29,31 | 4.954.000 |
01 feb 2024 | 30,08 | 30,41 | 29,15 | 29,69 | 29,51 | 4.174.600 |
31 ene 2024 | 30,49 | 31,36 | 29,72 | 29,75 | 29,57 | 5.760.400 |
30 ene 2024 | 30,34 | 30,84 | 30,00 | 30,61 | 30,43 | 4.714.700 |
29 ene 2024 | 30,46 | 30,97 | 29,69 | 30,91 | 30,72 | 4.649.100 |
26 ene 2024 | 30,22 | 30,70 | 29,87 | 30,61 | 30,43 | 5.123.900 |
25 ene 2024 | 29,96 | 30,45 | 29,21 | 29,88 | 29,70 | 4.683.300 |
24 ene 2024 | 30,25 | 30,37 | 29,32 | 29,76 | 29,58 | 8.916.000 |
23 ene 2024 | 29,15 | 30,49 | 29,03 | 29,51 | 29,33 | 9.363.900 |
22 ene 2024 | 26,87 | 27,85 | 26,77 | 27,62 | 27,45 | 5.793.800 |
19 ene 2024 | 26,73 | 27,38 | 26,34 | 27,36 | 27,20 | 5.999.900 |
18 ene 2024 | 27,62 | 28,72 | 26,58 | 26,75 | 26,59 | 12.853.200 |
17 ene 2024 | 27,17 | 27,67 | 27,05 | 27,18 | 27,02 | 9.606.400 |
16 ene 2024 | 29,17 | 29,29 | 27,27 | 27,87 | 27,70 | 10.715.000 |
12 ene 2024 | 31,19 | 31,82 | 30,02 | 30,03 | 29,85 | 3.933.500 |
11 ene 2024 | 31,49 | 31,64 | 30,66 | 30,88 | 30,69 | 4.419.700 |
10 ene 2024 | 31,80 | 32,14 | 31,31 | 31,65 | 31,46 | 4.733.500 |
09 ene 2024 | 31,82 | 32,45 | 31,55 | 31,94 | 31,75 | 5.792.100 |
08 ene 2024 | 31,82 | 32,09 | 31,22 | 31,73 | 31,54 | 4.992.100 |
05 ene 2024 | 30,54 | 32,31 | 30,09 | 32,13 | 31,94 | 7.313.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |