Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
29 may 2024 | 0.015 Dividendo | |||||
28 may 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,31 | 100 |
24 may 2024 | 39,45 | 39,45 | 39,32 | 39,32 | 39,31 | 300 |
23 may 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,43 | 1800 |
22 may 2024 | 38,00 | 39,15 | 38,00 | 39,15 | 39,14 | 2400 |
21 may 2024 | 38,26 | 38,36 | 38,24 | 38,36 | 38,35 | 1100 |
20 may 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,61 | - |
17 may 2024 | 38,41 | 38,62 | 38,41 | 38,62 | 38,61 | 26.500 |
16 may 2024 | 38,83 | 39,00 | 38,72 | 38,84 | 38,83 | 500 |
15 may 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,36 | 200 |
14 may 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,73 | 100 |
13 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,58 | - |
10 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,58 | - |
09 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,58 | 800 |
08 may 2024 | 41,87 | 41,87 | 40,23 | 40,60 | 40,58 | 123.700 |
07 may 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,38 | - |
06 may 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,38 | - |
03 may 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,38 | - |
02 may 2024 | 39,20 | 39,40 | 39,20 | 39,40 | 39,38 | 1900 |
01 may 2024 | 38,69 | 38,71 | 38,49 | 38,52 | 38,51 | 6700 |
30 abr 2024 | 39,29 | 39,29 | 38,02 | 38,68 | 38,67 | 1100 |
29 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,51 | - |
26 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,51 | - |
25 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,51 | - |
24 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,51 | - |
23 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,51 | 2700 |
22 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,51 | - |
19 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,51 | - |
18 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,51 | - |
17 abr 2024 | 39,28 | 39,53 | 39,25 | 39,53 | 39,51 | 1300 |
16 abr 2024 | 39,47 | 39,56 | 39,47 | 39,56 | 39,54 | 2100 |
15 abr 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,43 | 500 |
12 abr 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,35 | 300 |
11 abr 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,03 | - |
10 abr 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,03 | - |
09 abr 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,03 | 200 |
08 abr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,20 | 600 |
05 abr 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,54 | - |
04 abr 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,54 | 100 |
03 abr 2024 | 40,48 | 40,73 | 40,48 | 40,73 | 40,71 | 600 |
02 abr 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,66 | - |
01 abr 2024 | 40,70 | 41,00 | 40,68 | 40,68 | 40,66 | 2600 |
28 mar 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,90 | - |
27 mar 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,90 | - |
26 mar 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,90 | 200 |
25 mar 2024 | 41,00 | 41,00 | 40,71 | 40,71 | 40,69 | 500 |
22 mar 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,52 | - |
21 mar 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,52 | - |
20 mar 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,52 | - |
19 mar 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,52 | - |
18 mar 2024 | 38,31 | 41,54 | 38,31 | 41,54 | 41,52 | 1100 |
15 mar 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 40,72 | - |
14 mar 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 40,72 | 2100 |
14 mar 2024 | 0.015 Dividendo | |||||
13 mar 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,86 | - |
12 mar 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,86 | 200 |
11 mar 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 41,98 | 237.500 |
08 mar 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 41,98 | 600 |
07 mar 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,82 | - |
06 mar 2024 | 40,00 | 40,85 | 40,00 | 40,85 | 40,82 | 500 |
05 mar 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 39,97 | 1200 |
04 mar 2024 | 38,23 | 38,99 | 38,23 | 38,99 | 38,96 | 900 |
01 mar 2024 | 35,68 | 37,51 | 35,68 | 37,51 | 37,48 | 3400 |
29 feb 2024 | 33,25 | 33,26 | 33,11 | 33,26 | 33,24 | 6200 |
28 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,13 | 400 |
27 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,83 | 700 |
26 feb 2024 | 32,55 | 32,55 | 32,54 | 32,54 | 32,52 | 400 |
23 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,48 | - |
22 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,48 | 200 |
21 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,38 | - |
20 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,38 | - |
16 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,38 | 100 |
15 feb 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,73 | - |
14 feb 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,73 | 300 |
13 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,55 | - |
12 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,55 | - |
09 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,55 | - |
08 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,55 | - |
07 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,55 | - |
06 feb 2024 | 33,81 | 33,81 | 33,58 | 33,58 | 33,55 | 3200 |
05 feb 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,67 | 200 |
02 feb 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,71 | 100 |
01 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,36 | 200 |
31 ene 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,87 | - |
30 ene 2024 | 33,75 | 33,97 | 33,75 | 33,90 | 33,87 | 500 |
29 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,19 | - |
26 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,19 | - |
25 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,19 | 1100 |
24 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,19 | - |
23 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,19 | - |
22 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,19 | 300 |
19 ene 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,31 | - |
18 ene 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,31 | - |
17 ene 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,31 | 600 |
16 ene 2024 | 30,23 | 31,33 | 30,23 | 31,33 | 31,31 | 7700 |
12 ene 2024 | 31,62 | 31,63 | 31,62 | 31,63 | 31,61 | 2800 |
11 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,98 | 1200 |
10 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,98 | - |
09 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,98 | 4000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |