Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 37,01 | 37,32 | 36,86 | 37,28 | 37,28 | 1281 |
03 may 2024 | 36,80 | 36,86 | 36,40 | 36,82 | 36,82 | 9700 |
02 may 2024 | 37,02 | 38,14 | 36,66 | 36,70 | 36,70 | 5871 |
02 may 2024 | 1 Dividendo | |||||
01 may 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 36,90 | 18.347 |
30 abr 2024 | 37,74 | 38,04 | 37,76 | 37,91 | 36,91 | 37.796 |
29 abr 2024 | 37,67 | 37,74 | 37,44 | 37,72 | 36,72 | 4942 |
26 abr 2024 | 37,09 | 37,48 | 37,14 | 37,33 | 36,34 | 37.688 |
25 abr 2024 | 37,18 | 37,16 | 36,62 | 36,84 | 35,87 | 117.983 |
24 abr 2024 | 37,59 | 37,62 | 37,25 | 37,50 | 36,51 | 262.469 |
23 abr 2024 | 37,42 | 37,74 | 37,30 | 37,46 | 36,47 | 100.293 |
22 abr 2024 | 37,28 | 37,42 | 36,96 | 37,37 | 36,38 | 69.593 |
19 abr 2024 | 36,73 | 37,46 | 36,64 | 37,06 | 36,08 | 104.254 |
18 abr 2024 | 37,29 | 37,33 | 36,48 | 37,23 | 36,25 | 614.220 |
17 abr 2024 | 37,88 | 37,76 | 37,10 | 37,33 | 36,35 | 44.673 |
16 abr 2024 | 37,60 | 37,84 | 37,24 | 37,57 | 36,58 | 182.915 |
15 abr 2024 | 37,86 | 38,24 | 37,72 | 37,87 | 36,87 | 57.584 |
12 abr 2024 | 38,09 | 38,30 | 37,70 | 37,79 | 36,79 | 319.079 |
11 abr 2024 | 37,89 | 38,08 | 37,62 | 37,94 | 36,94 | 98.858 |
10 abr 2024 | 38,06 | 38,48 | 37,60 | 38,03 | 37,02 | 84.205 |
09 abr 2024 | 38,26 | 38,40 | 37,90 | 38,12 | 37,11 | 80.357 |
08 abr 2024 | 38,48 | 38,54 | 38,09 | 38,16 | 37,16 | 500.885 |
05 abr 2024 | 38,46 | 38,60 | 38,20 | 38,39 | 37,37 | 13.696 |
04 abr 2024 | 38,56 | 38,82 | 38,30 | 38,75 | 37,72 | 149.190 |
03 abr 2024 | 38,47 | 38,68 | 37,98 | 38,40 | 37,38 | 79.808 |
02 abr 2024 | 39,16 | 39,34 | 38,45 | 39,05 | 38,02 | 193.659 |
28 mar 2024 | 39,56 | 39,55 | 38,97 | 39,24 | 38,20 | 100.441 |
27 mar 2024 | 39,08 | 39,66 | 39,35 | 39,44 | 38,40 | 66.343 |
26 mar 2024 | 39,06 | 39,32 | 38,78 | 39,16 | 38,13 | 41.782 |
25 mar 2024 | 39,67 | 39,68 | 38,85 | 39,28 | 38,25 | 80.159 |
22 mar 2024 | 38,89 | 39,84 | 38,82 | 39,05 | 38,02 | 123.856 |
21 mar 2024 | 38,20 | 38,93 | 37,97 | 38,55 | 37,54 | 71.271 |
20 mar 2024 | 37,88 | 38,10 | 37,66 | 37,92 | 36,92 | 61.589 |
19 mar 2024 | 38,71 | 39,01 | 37,85 | 38,29 | 37,28 | 169.920 |
18 mar 2024 | 38,31 | 38,77 | 38,30 | 38,60 | 37,58 | 109.572 |
15 mar 2024 | 38,40 | 38,56 | 38,01 | 38,35 | 37,34 | 55.034 |
14 mar 2024 | 37,94 | 38,46 | 37,89 | 38,34 | 37,33 | 103.568 |
13 mar 2024 | 38,19 | 38,24 | 37,77 | 37,92 | 36,92 | 37.787 |
12 mar 2024 | 37,76 | 38,14 | 36,50 | 37,48 | 36,49 | 65.976 |
11 mar 2024 | 36,22 | 36,88 | 36,16 | 36,58 | 35,62 | 33.469 |
08 mar 2024 | 36,55 | 37,35 | 35,75 | 36,42 | 35,46 | 8797 |
07 mar 2024 | 39,34 | 40,68 | 37,03 | 38,46 | 37,44 | 155.460 |
06 mar 2024 | 38,18 | 38,44 | 37,95 | 38,36 | 37,35 | 251.552 |
05 mar 2024 | 38,05 | 38,38 | 38,01 | 38,23 | 37,22 | 28.544 |
04 mar 2024 | 38,01 | 38,13 | 37,84 | 38,10 | 37,09 | 27.536 |
01 mar 2024 | 37,44 | 38,00 | 37,04 | 37,94 | 36,94 | 535.869 |
29 feb 2024 | 37,21 | 37,49 | 37,01 | 37,31 | 36,33 | 230.961 |
28 feb 2024 | 37,13 | 37,25 | 36,80 | 36,99 | 36,01 | 88.542 |
27 feb 2024 | 37,30 | 37,45 | 36,84 | 37,00 | 36,02 | 38.215 |
26 feb 2024 | 37,56 | 37,68 | 37,35 | 37,53 | 36,54 | 22.938 |
23 feb 2024 | 37,60 | 37,79 | 37,57 | 37,62 | 36,63 | 28.506 |
22 feb 2024 | 37,78 | 38,03 | 37,67 | 37,90 | 36,90 | 130.887 |
21 feb 2024 | 37,66 | 37,75 | 37,49 | 37,61 | 36,62 | 35.094 |
20 feb 2024 | 37,40 | 37,58 | 37,22 | 37,45 | 36,47 | 50.091 |
19 feb 2024 | 37,70 | 37,65 | 37,30 | 37,48 | 36,49 | 88.938 |
16 feb 2024 | 37,51 | 37,93 | 37,14 | 37,79 | 36,79 | 31.285 |
15 feb 2024 | 37,95 | 38,05 | 37,24 | 37,95 | 36,95 | 30.754 |
14 feb 2024 | 37,24 | 37,64 | 37,22 | 37,50 | 36,51 | 76.158 |
13 feb 2024 | 37,29 | 37,70 | 37,03 | 37,41 | 36,43 | 56.878 |
12 feb 2024 | 37,02 | 37,46 | 36,95 | 37,27 | 36,28 | 27.355 |
09 feb 2024 | 37,33 | 37,31 | 36,82 | 36,98 | 36,01 | 55.486 |
08 feb 2024 | 37,19 | 37,54 | 37,08 | 37,17 | 36,19 | 139.086 |
07 feb 2024 | 37,12 | 37,42 | 37,09 | 37,28 | 36,29 | 23.981 |
06 feb 2024 | 36,24 | 37,23 | 36,30 | 36,94 | 35,96 | 101.570 |
05 feb 2024 | 37,09 | 37,17 | 36,13 | 36,17 | 35,21 | 50.317 |
02 feb 2024 | 37,80 | 37,96 | 37,10 | 37,10 | 36,12 | 146.850 |
01 feb 2024 | 37,17 | 37,84 | 36,87 | 37,31 | 36,33 | 257.687 |
31 ene 2024 | 37,23 | 37,52 | 36,99 | 37,30 | 36,32 | 108.214 |
30 ene 2024 | 37,26 | 37,61 | 36,98 | 37,17 | 36,19 | 151.869 |
29 ene 2024 | 36,99 | 37,24 | 36,63 | 36,93 | 35,96 | 429.481 |
26 ene 2024 | 36,28 | 37,33 | 36,21 | 37,23 | 36,24 | 68.453 |
25 ene 2024 | 35,88 | 36,34 | 35,66 | 36,11 | 35,16 | 11.055 |
24 ene 2024 | 35,92 | 36,13 | 35,69 | 35,88 | 34,94 | 73.340 |
23 ene 2024 | 35,71 | 36,14 | 35,68 | 36,04 | 35,09 | 114.521 |
22 ene 2024 | 35,63 | 35,86 | 35,49 | 35,56 | 34,62 | 86.803 |
19 ene 2024 | 35,90 | 35,80 | 35,45 | 35,64 | 34,70 | 36.263 |
18 ene 2024 | 35,44 | 36,37 | 35,49 | 35,84 | 34,89 | 54.979 |
17 ene 2024 | 35,76 | 35,76 | 35,18 | 35,32 | 34,39 | 126.220 |
16 ene 2024 | 35,88 | 36,03 | 35,76 | 35,99 | 35,04 | 16.865 |
15 ene 2024 | 36,22 | 36,36 | 36,01 | 36,16 | 35,21 | 65.223 |
12 ene 2024 | 35,97 | 36,43 | 35,91 | 36,30 | 35,34 | 16.203 |
11 ene 2024 | 36,40 | 36,45 | 35,71 | 36,06 | 35,11 | 228.826 |
10 ene 2024 | 36,24 | 36,30 | 36,09 | 36,20 | 35,24 | 106.517 |
09 ene 2024 | 36,29 | 36,41 | 36,04 | 36,22 | 35,26 | 594.356 |
08 ene 2024 | 35,74 | 36,25 | 35,66 | 36,01 | 35,06 | 153.180 |
05 ene 2024 | 36,31 | 36,25 | 35,42 | 35,70 | 34,76 | 195.927 |
04 ene 2024 | 36,62 | 36,80 | 36,12 | 36,53 | 35,56 | 124.504 |
03 ene 2024 | 37,12 | 37,18 | 36,41 | 36,73 | 35,76 | 89.474 |
02 ene 2024 | 37,71 | 37,97 | 36,94 | 37,15 | 36,17 | 121.674 |
29 dic 2023 | 37,24 | 37,70 | 37,15 | 37,52 | 36,53 | 80.214 |
28 dic 2023 | 37,32 | 37,35 | 37,02 | 37,31 | 36,33 | 33.043 |
27 dic 2023 | 36,92 | 37,32 | 36,63 | 37,19 | 36,21 | 50.845 |
22 dic 2023 | 36,62 | 36,99 | 36,64 | 36,86 | 35,89 | 38.600 |
21 dic 2023 | 36,10 | 36,77 | 35,86 | 36,76 | 35,79 | 86.422 |
20 dic 2023 | 35,71 | 36,40 | 35,67 | 36,32 | 35,37 | 160.509 |
19 dic 2023 | 35,43 | 35,79 | 34,58 | 35,67 | 34,73 | 92.277 |
18 dic 2023 | 34,76 | 35,43 | 34,86 | 35,19 | 34,26 | 87.632 |
15 dic 2023 | 35,33 | 35,37 | 34,81 | 34,97 | 34,05 | 290.104 |
14 dic 2023 | 34,61 | 35,28 | 34,63 | 35,14 | 34,21 | 313.100 |
13 dic 2023 | 34,23 | 34,49 | 34,01 | 34,31 | 33,41 | 113.035 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |