Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 37,34 | 37,34 | 37,33 | 37,33 | 37,33 | 3 |
01 may 2024 | 36,49 | 37,50 | 36,49 | 37,50 | 37,50 | 1 |
30 abr 2024 | 37,86 | 38,04 | 37,86 | 38,04 | 38,04 | 2 |
29 abr 2024 | 38,19 | 38,33 | 38,19 | 38,20 | 38,20 | 1205 |
26 abr 2024 | 38,43 | 38,58 | 38,23 | 38,23 | 38,23 | 215 |
25 abr 2024 | 37,84 | 38,20 | 37,82 | 38,03 | 38,03 | 1908 |
24 abr 2024 | 37,19 | 37,95 | 37,14 | 37,94 | 37,94 | 18.598 |
23 abr 2024 | 37,11 | 37,37 | 37,11 | 37,37 | 37,37 | 31 |
22 abr 2024 | 36,38 | 36,77 | 36,36 | 36,74 | 36,74 | 502 |
19 abr 2024 | 36,19 | 36,39 | 36,18 | 36,39 | 36,39 | 128 |
18 abr 2024 | 35,72 | 35,79 | 35,49 | 35,72 | 35,72 | 3 |
17 abr 2024 | 35,27 | 35,78 | 35,27 | 35,78 | 35,78 | 675 |
16 abr 2024 | 35,56 | 35,56 | 35,34 | 35,41 | 35,41 | 204 |
15 abr 2024 | 36,80 | 36,84 | 35,92 | 35,96 | 35,96 | 3080 |
12 abr 2024 | 36,95 | 36,95 | 36,35 | 36,35 | 36,35 | 1020 |
11 abr 2024 | 36,81 | 37,10 | 36,81 | 37,10 | 37,10 | 4 |
10 abr 2024 | 36,76 | 37,17 | 36,76 | 37,00 | 37,00 | 5 |
09 abr 2024 | 37,45 | 37,87 | 37,19 | 37,87 | 37,87 | 230 |
09 abr 2024 | 0.425 Dividendo | |||||
08 abr 2024 | 37,01 | 37,80 | 37,01 | 37,59 | 37,17 | 71 |
05 abr 2024 | 36,28 | 36,59 | 36,24 | 36,48 | 36,07 | 413 |
04 abr 2024 | 36,71 | 36,96 | 36,70 | 36,96 | 36,54 | 360 |
03 abr 2024 | 36,15 | 36,15 | 36,13 | 36,13 | 35,72 | 706 |
02 abr 2024 | 36,26 | 36,30 | 36,07 | 36,19 | 35,78 | 104 |
28 mar 2024 | 37,26 | 37,58 | 37,19 | 37,51 | 37,09 | 4703 |
27 mar 2024 | 36,99 | 37,22 | 36,74 | 36,74 | 36,33 | 7937 |
26 mar 2024 | 36,94 | 36,94 | 36,61 | 36,71 | 36,29 | 1162 |
25 mar 2024 | 37,21 | 37,32 | 36,75 | 36,76 | 36,34 | 74 |
22 mar 2024 | 37,65 | 37,69 | 37,22 | 37,22 | 36,80 | 248 |
21 mar 2024 | 37,42 | 37,93 | 37,42 | 37,59 | 37,17 | 395 |
20 mar 2024 | 36,78 | 36,81 | 36,45 | 36,68 | 36,27 | 131 |
19 mar 2024 | 36,75 | 37,00 | 36,62 | 36,63 | 36,22 | 846 |
18 mar 2024 | 36,86 | 37,25 | 36,86 | 36,90 | 36,48 | 569 |
15 mar 2024 | 36,28 | 36,85 | 36,28 | 36,73 | 36,31 | 304 |
14 mar 2024 | 37,17 | 37,17 | 36,37 | 36,38 | 35,96 | 823 |
13 mar 2024 | 37,10 | 37,67 | 37,10 | 37,53 | 37,11 | 45 |
12 mar 2024 | 37,90 | 37,90 | 37,63 | 37,63 | 37,20 | 2 |
11 mar 2024 | 38,11 | 38,11 | 37,76 | 37,76 | 37,34 | 204 |
08 mar 2024 | 38,03 | 38,06 | 37,85 | 38,00 | 37,57 | 752 |
07 mar 2024 | 37,37 | 37,37 | 37,34 | 37,34 | 36,92 | 777 |
06 mar 2024 | 37,39 | 37,45 | 37,19 | 37,20 | 36,78 | 48 |
05 mar 2024 | 37,16 | 37,40 | 37,14 | 37,27 | 36,85 | 1532 |
04 mar 2024 | 36,64 | 36,79 | 36,26 | 36,79 | 36,37 | 205 |
01 mar 2024 | 35,23 | 35,79 | 35,03 | 35,58 | 35,18 | 415 |
29 feb 2024 | 35,87 | 35,93 | 35,36 | 35,36 | 34,96 | 4629 |
28 feb 2024 | 34,79 | 35,53 | 34,79 | 35,53 | 35,13 | 203 |
27 feb 2024 | 35,10 | 35,54 | 34,90 | 35,49 | 35,09 | 2056 |
26 feb 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,25 | 2 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 36,25 | 36,28 | 36,13 | 36,24 | 35,83 | 1333 |
21 feb 2024 | 35,73 | 36,16 | 35,73 | 36,12 | 35,71 | 519 |
20 feb 2024 | 35,76 | 35,94 | 35,76 | 35,86 | 35,45 | 14 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 36,05 | 36,05 | 35,73 | 35,84 | 35,43 | 1133 |
15 feb 2024 | 35,50 | 35,76 | 35,50 | 35,76 | 35,36 | 8397 |
14 feb 2024 | 34,72 | 34,86 | 34,67 | 34,67 | 34,27 | 2937 |
13 feb 2024 | 34,76 | 34,77 | 34,34 | 34,49 | 34,10 | 6006 |
12 feb 2024 | 35,51 | 35,63 | 35,45 | 35,58 | 35,18 | 1206 |
09 feb 2024 | 35,45 | 35,65 | 35,26 | 35,61 | 35,21 | 148 |
08 feb 2024 | 35,03 | 35,17 | 34,92 | 34,92 | 34,52 | 1104 |
07 feb 2024 | 35,17 | 35,18 | 34,49 | 34,71 | 34,32 | 1381 |
06 feb 2024 | 35,38 | 35,82 | 35,38 | 35,67 | 35,27 | 4 |
05 feb 2024 | 35,82 | 35,87 | 35,56 | 35,56 | 35,16 | 226 |
02 feb 2024 | 35,89 | 36,21 | 35,67 | 35,88 | 35,47 | 833 |
01 feb 2024 | 35,60 | 35,60 | 35,42 | 35,42 | 35,02 | 15 |
31 ene 2024 | 36,60 | 36,87 | 36,60 | 36,78 | 36,36 | 3 |
30 ene 2024 | 36,64 | 36,64 | 36,28 | 36,49 | 36,08 | 995 |
29 ene 2024 | 36,60 | 37,00 | 36,60 | 36,77 | 36,35 | 5 |
26 ene 2024 | 36,71 | 36,71 | 36,27 | 36,27 | 35,86 | 311 |
25 ene 2024 | 37,07 | 37,11 | 36,84 | 36,86 | 36,44 | 90 |
24 ene 2024 | 37,61 | 37,61 | 36,94 | 36,94 | 36,52 | 4 |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 37,98 | 37,98 | 37,68 | 37,92 | 37,49 | 6 |
19 ene 2024 | - | - | - | - | - | - |
18 ene 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 36,89 | - |
17 ene 2024 | 37,78 | 37,97 | 37,02 | 37,22 | 36,80 | 254 |
16 ene 2024 | 38,49 | 38,55 | 38,24 | 38,34 | 37,91 | 554 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 39,05 | 39,05 | 38,34 | 38,63 | 38,19 | 35 |
11 ene 2024 | 38,10 | 38,62 | 38,09 | 38,62 | 38,18 | 17 |
10 ene 2024 | 38,25 | 38,40 | 38,20 | 38,40 | 37,97 | 8 |
09 ene 2024 | 38,00 | 38,00 | 37,76 | 38,00 | 37,57 | 1 |
09 ene 2024 | 0.42 Dividendo | |||||
08 ene 2024 | 37,75 | 38,34 | 37,75 | 38,34 | 37,49 | 187 |
05 ene 2024 | 37,74 | 37,74 | 37,39 | 37,39 | 36,56 | 4 |
04 ene 2024 | 38,04 | 38,04 | 37,94 | 37,94 | 37,10 | 166 |
03 ene 2024 | 38,24 | 38,24 | 37,72 | 38,01 | 37,17 | 717 |
02 ene 2024 | 38,25 | 38,75 | 38,05 | 38,59 | 37,74 | 2240 |
29 dic 2023 | 38,58 | 38,74 | 38,54 | 38,54 | 37,69 | 3 |
28 dic 2023 | 38,32 | 38,50 | 38,22 | 38,50 | 37,65 | 50 |
27 dic 2023 | 38,13 | 38,13 | 38,13 | 38,13 | 37,29 | 88 |
22 dic 2023 | 37,56 | 37,87 | 37,56 | 37,70 | 36,87 | 1 |
21 dic 2023 | 37,29 | 37,29 | 36,98 | 36,98 | 36,16 | 16 |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | 37,62 | 37,69 | 37,62 | 37,68 | 36,85 | 33 |
18 dic 2023 | 37,75 | 37,88 | 37,60 | 37,78 | 36,94 | 283 |
15 dic 2023 | 38,05 | 38,05 | 37,29 | 37,31 | 36,48 | 281 |
14 dic 2023 | 37,92 | 38,83 | 37,92 | 38,63 | 37,78 | 210 |
13 dic 2023 | 35,60 | 36,01 | 35,53 | 36,01 | 35,21 | 85 |
12 dic 2023 | 34,74 | 35,41 | 34,74 | 35,41 | 34,63 | 321 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |