Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 38,20 | 39,26 | 38,20 | 38,97 | 38,97 | 2.747.275 |
08 may 2024 | 38,77 | 38,77 | 37,87 | 38,31 | 38,31 | 3.367.091 |
07 may 2024 | 37,68 | 38,89 | 37,68 | 38,59 | 38,59 | 4.194.999 |
06 may 2024 | 38,40 | 38,58 | 38,07 | 38,42 | 38,42 | 2.924.943 |
06 may 2024 | 1.85 Dividendo | |||||
03 may 2024 | 39,72 | 40,11 | 39,57 | 39,80 | 37,95 | 3.633.390 |
02 may 2024 | 39,17 | 39,70 | 39,06 | 39,52 | 37,68 | 3.526.539 |
30 abr 2024 | 39,25 | 39,67 | 39,18 | 39,26 | 37,44 | 3.162.336 |
29 abr 2024 | 39,00 | 39,10 | 38,75 | 38,90 | 37,09 | 2.445.968 |
26 abr 2024 | 38,23 | 38,93 | 38,19 | 38,84 | 37,03 | 2.258.450 |
25 abr 2024 | 38,40 | 38,50 | 37,86 | 38,00 | 36,23 | 2.848.846 |
24 abr 2024 | 39,05 | 39,17 | 38,35 | 38,44 | 36,65 | 2.743.301 |
23 abr 2024 | 38,77 | 39,27 | 38,72 | 39,05 | 37,23 | 2.401.247 |
22 abr 2024 | 38,80 | 38,91 | 38,46 | 38,65 | 36,85 | 1.866.481 |
19 abr 2024 | 38,10 | 38,38 | 37,83 | 38,34 | 36,56 | 2.732.324 |
18 abr 2024 | 38,46 | 38,68 | 38,02 | 38,29 | 36,51 | 2.175.980 |
17 abr 2024 | 38,14 | 38,74 | 38,10 | 38,30 | 36,52 | 1.630.118 |
16 abr 2024 | 38,66 | 38,68 | 38,21 | 38,23 | 36,45 | 2.046.522 |
15 abr 2024 | 39,02 | 39,40 | 38,89 | 38,99 | 37,18 | 1.748.483 |
12 abr 2024 | 39,31 | 39,71 | 38,64 | 38,79 | 36,99 | 2.241.408 |
11 abr 2024 | 38,95 | 39,39 | 38,75 | 39,00 | 37,19 | 2.312.082 |
10 abr 2024 | 39,36 | 39,71 | 38,66 | 39,02 | 37,21 | 2.253.330 |
09 abr 2024 | 39,30 | 39,69 | 39,08 | 39,13 | 37,31 | 1.604.063 |
08 abr 2024 | 39,10 | 39,63 | 39,07 | 39,42 | 37,59 | 1.557.883 |
05 abr 2024 | 39,52 | 39,59 | 38,96 | 39,03 | 37,22 | 2.650.481 |
04 abr 2024 | 39,64 | 39,98 | 39,59 | 39,89 | 38,04 | 1.785.866 |
03 abr 2024 | 39,15 | 39,66 | 39,06 | 39,62 | 37,78 | 2.014.099 |
02 abr 2024 | 39,97 | 40,09 | 39,19 | 39,19 | 37,37 | 2.596.031 |
28 mar 2024 | 39,30 | 40,05 | 39,30 | 39,92 | 38,06 | 3.024.901 |
27 mar 2024 | 39,99 | 40,62 | 39,81 | 40,49 | 38,61 | 1.922.543 |
26 mar 2024 | 39,85 | 40,73 | 39,82 | 40,20 | 38,33 | 3.056.854 |
25 mar 2024 | 39,69 | 39,92 | 39,40 | 39,84 | 37,99 | 1.766.184 |
22 mar 2024 | 39,60 | 40,16 | 39,40 | 39,75 | 37,90 | 4.090.061 |
21 mar 2024 | 39,33 | 39,44 | 38,90 | 38,92 | 37,12 | 2.316.881 |
20 mar 2024 | 38,72 | 38,97 | 38,58 | 38,82 | 37,02 | 1.988.491 |
19 mar 2024 | 38,50 | 38,96 | 38,50 | 38,82 | 37,02 | 2.088.913 |
18 mar 2024 | 39,15 | 39,19 | 38,31 | 38,53 | 36,74 | 2.538.265 |
15 mar 2024 | 38,69 | 39,27 | 38,53 | 39,14 | 37,32 | 8.383.397 |
14 mar 2024 | 38,89 | 39,00 | 38,52 | 38,58 | 36,78 | 3.161.254 |
13 mar 2024 | 38,89 | 38,99 | 38,53 | 38,85 | 37,04 | 2.628.682 |
12 mar 2024 | 38,35 | 38,97 | 38,29 | 38,94 | 37,13 | 3.063.413 |
11 mar 2024 | 38,28 | 38,86 | 38,24 | 38,73 | 36,93 | 2.783.173 |
08 mar 2024 | 39,14 | 39,22 | 38,26 | 38,44 | 36,66 | 3.945.158 |
07 mar 2024 | 38,80 | 39,51 | 38,54 | 39,35 | 37,53 | 4.100.586 |
06 mar 2024 | 40,00 | 40,53 | 38,78 | 39,07 | 37,25 | 9.663.128 |
05 mar 2024 | 41,99 | 42,17 | 41,49 | 41,69 | 39,75 | 3.134.831 |
04 mar 2024 | 42,35 | 42,56 | 42,10 | 42,40 | 40,43 | 2.266.975 |
01 mar 2024 | 42,98 | 42,99 | 42,36 | 42,54 | 40,57 | 3.319.364 |
29 feb 2024 | 43,32 | 43,32 | 42,85 | 42,91 | 40,92 | 4.722.654 |
28 feb 2024 | 42,88 | 43,24 | 42,85 | 43,19 | 41,18 | 2.135.455 |
27 feb 2024 | 42,77 | 43,06 | 42,66 | 42,83 | 40,84 | 1.985.338 |
26 feb 2024 | 43,26 | 43,33 | 42,84 | 42,92 | 40,92 | 1.552.780 |
23 feb 2024 | 43,60 | 43,65 | 43,35 | 43,46 | 41,44 | 1.883.180 |
22 feb 2024 | 43,35 | 43,65 | 43,21 | 43,51 | 41,48 | 1.903.952 |
21 feb 2024 | 43,06 | 43,22 | 42,94 | 43,10 | 41,10 | 1.315.620 |
20 feb 2024 | 42,99 | 43,33 | 42,83 | 42,98 | 40,98 | 1.455.893 |
19 feb 2024 | 42,60 | 42,99 | 42,59 | 42,99 | 41,00 | 1.697.298 |
16 feb 2024 | 42,64 | 42,96 | 42,47 | 42,72 | 40,73 | 2.444.525 |
15 feb 2024 | 42,70 | 42,95 | 42,44 | 42,53 | 40,56 | 2.689.384 |
14 feb 2024 | 41,72 | 42,22 | 41,72 | 42,15 | 40,19 | 1.881.231 |
13 feb 2024 | 42,08 | 42,28 | 41,56 | 41,88 | 39,93 | 2.495.990 |
12 feb 2024 | 42,40 | 42,62 | 42,09 | 42,24 | 40,27 | 3.815.263 |
09 feb 2024 | 42,78 | 42,81 | 42,22 | 42,36 | 40,39 | 3.006.097 |
08 feb 2024 | 42,22 | 42,76 | 42,12 | 42,72 | 40,74 | 3.434.355 |
07 feb 2024 | 42,58 | 42,99 | 41,97 | 42,09 | 40,13 | 7.533.414 |
06 feb 2024 | 44,28 | 44,44 | 43,68 | 44,40 | 42,34 | 1.651.010 |
05 feb 2024 | 44,15 | 44,38 | 43,90 | 43,97 | 41,93 | 1.692.483 |
02 feb 2024 | 44,70 | 44,79 | 44,22 | 44,34 | 42,28 | 1.567.859 |
01 feb 2024 | 44,20 | 44,56 | 44,00 | 44,39 | 42,33 | 2.107.380 |
31 ene 2024 | 44,55 | 44,71 | 43,99 | 44,52 | 42,45 | 2.240.065 |
30 ene 2024 | 44,96 | 44,99 | 43,60 | 44,44 | 42,38 | 3.399.456 |
29 ene 2024 | 45,26 | 45,29 | 44,62 | 44,82 | 42,74 | 2.175.720 |
26 ene 2024 | 44,97 | 45,67 | 44,97 | 45,35 | 43,25 | 2.560.960 |
25 ene 2024 | 44,87 | 45,30 | 44,67 | 45,28 | 43,17 | 1.397.167 |
24 ene 2024 | 44,15 | 45,08 | 43,97 | 44,97 | 42,88 | 2.223.552 |
23 ene 2024 | 44,69 | 44,88 | 44,29 | 44,35 | 42,29 | 1.030.866 |
22 ene 2024 | 44,01 | 44,45 | 44,01 | 44,35 | 42,28 | 1.091.925 |
19 ene 2024 | 44,22 | 44,50 | 43,71 | 43,72 | 41,69 | 1.781.749 |
18 ene 2024 | 43,75 | 44,19 | 43,39 | 44,13 | 42,08 | 2.072.363 |
17 ene 2024 | 43,80 | 44,11 | 43,51 | 43,65 | 41,62 | 2.288.828 |
16 ene 2024 | 44,41 | 44,81 | 44,33 | 44,51 | 42,44 | 1.806.262 |
15 ene 2024 | 45,17 | 45,24 | 44,70 | 44,74 | 42,66 | 1.057.436 |
12 ene 2024 | 45,05 | 45,56 | 45,05 | 45,18 | 43,08 | 1.518.855 |
11 ene 2024 | 45,08 | 45,44 | 44,45 | 44,67 | 42,59 | 1.966.587 |
10 ene 2024 | 44,73 | 44,97 | 44,65 | 44,76 | 42,67 | 1.497.123 |
09 ene 2024 | 44,60 | 44,90 | 44,53 | 44,74 | 42,67 | 1.281.732 |
08 ene 2024 | 44,17 | 44,66 | 44,10 | 44,59 | 42,52 | 1.101.105 |
05 ene 2024 | 43,94 | 44,47 | 43,88 | 44,39 | 42,33 | 1.816.704 |
04 ene 2024 | 44,15 | 44,56 | 44,03 | 44,17 | 42,12 | 2.268.399 |
03 ene 2024 | 44,99 | 45,02 | 44,16 | 44,35 | 42,29 | 1.945.663 |
02 ene 2024 | 45,04 | 45,53 | 44,62 | 44,90 | 42,82 | 1.336.051 |
29 dic 2023 | 44,97 | 45,14 | 44,81 | 44,85 | 42,77 | 872.866 |
28 dic 2023 | 45,09 | 45,19 | 44,63 | 44,70 | 42,62 | 2.006.942 |
27 dic 2023 | 44,99 | 45,17 | 44,84 | 44,93 | 42,84 | 972.177 |
22 dic 2023 | 45,01 | 45,34 | 44,92 | 45,19 | 43,09 | 1.253.538 |
21 dic 2023 | 44,87 | 45,17 | 44,66 | 44,95 | 42,86 | 1.672.317 |
20 dic 2023 | 44,62 | 45,32 | 44,33 | 44,87 | 42,78 | 3.881.829 |
19 dic 2023 | 45,67 | 46,00 | 45,47 | 45,76 | 43,63 | 2.148.729 |
18 dic 2023 | 45,91 | 46,03 | 45,69 | 45,74 | 43,62 | 1.819.590 |
15 dic 2023 | 45,94 | 46,34 | 45,63 | 46,17 | 44,02 | 7.213.370 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |