Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 37,10 | 37,87 | 37,10 | 37,87 | 37,87 | 650 |
07 may 2024 | 36,90 | 37,28 | 36,90 | 37,04 | 37,04 | 77 |
06 may 2024 | 37,00 | 37,12 | 37,00 | 37,12 | 37,12 | 250 |
03 may 2024 | 37,15 | 37,41 | 37,15 | 37,41 | 37,41 | 545 |
02 may 2024 | 36,96 | 37,43 | 36,96 | 37,43 | 37,43 | 1300 |
30 abr 2024 | 36,73 | 36,98 | 36,73 | 36,73 | 36,73 | 80 |
29 abr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
26 abr 2024 | 36,60 | 36,82 | 36,60 | 36,82 | 36,82 | 500 |
25 abr 2024 | 36,41 | 36,82 | 36,07 | 36,26 | 36,26 | 1090 |
24 abr 2024 | 36,45 | 36,84 | 36,26 | 36,66 | 36,66 | 350 |
23 abr 2024 | 36,65 | 36,91 | 36,40 | 36,70 | 36,70 | 552 |
22 abr 2024 | 36,80 | 36,80 | 36,21 | 36,67 | 36,67 | 720 |
19 abr 2024 | 35,10 | 36,34 | 35,10 | 36,20 | 36,20 | 1233 |
18 abr 2024 | 35,66 | 36,03 | 35,47 | 35,47 | 35,47 | 672 |
17 abr 2024 | 35,02 | 35,37 | 34,80 | 35,01 | 35,01 | 520 |
16 abr 2024 | 35,19 | 35,60 | 34,62 | 35,30 | 35,30 | 1580 |
15 abr 2024 | 36,70 | 36,70 | 35,25 | 35,30 | 35,30 | 5170 |
12 abr 2024 | 35,59 | 35,90 | 35,44 | 35,44 | 35,44 | 917 |
11 abr 2024 | 35,49 | 36,04 | 35,32 | 35,35 | 35,35 | 1550 |
10 abr 2024 | 35,99 | 35,99 | 35,49 | 35,49 | 35,49 | 50 |
09 abr 2024 | 35,98 | 35,98 | 35,90 | 35,90 | 35,90 | - |
08 abr 2024 | 36,20 | 36,20 | 35,83 | 35,83 | 35,83 | 70 |
05 abr 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
04 abr 2024 | 36,26 | 36,50 | 36,26 | 36,50 | 36,50 | 400 |
03 abr 2024 | 36,40 | 36,75 | 36,22 | 36,22 | 36,22 | 25 |
02 abr 2024 | 36,47 | 36,84 | 36,44 | 36,44 | 36,44 | 1020 |
28 mar 2024 | 36,32 | 36,76 | 36,22 | 36,66 | 36,66 | 478 |
27 mar 2024 | 36,00 | 36,14 | 36,00 | 36,14 | 36,14 | - |
26 mar 2024 | 36,04 | 36,30 | 35,90 | 35,90 | 35,90 | 350 |
25 mar 2024 | 36,50 | 36,90 | 36,30 | 36,30 | 36,30 | 170 |
22 mar 2024 | 36,70 | 36,88 | 36,68 | 36,88 | 36,88 | 430 |
21 mar 2024 | 36,18 | 36,36 | 36,18 | 36,36 | 36,36 | 200 |
20 mar 2024 | 36,14 | 36,22 | 36,14 | 36,22 | 36,22 | 480 |
19 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
18 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
15 mar 2024 | 36,14 | 36,46 | 36,14 | 36,46 | 36,46 | 1680 |
14 mar 2024 | 36,26 | 36,52 | 36,10 | 36,10 | 36,10 | 80 |
13 mar 2024 | 36,34 | 36,56 | 36,22 | 36,22 | 36,22 | 75 |
12 mar 2024 | 36,64 | 36,80 | 36,36 | 36,36 | 36,36 | 272 |
11 mar 2024 | 36,52 | 36,52 | 36,44 | 36,44 | 36,44 | - |
08 mar 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
07 mar 2024 | 36,06 | 36,38 | 36,02 | 36,34 | 36,34 | 772 |
06 mar 2024 | 35,84 | 36,16 | 35,84 | 36,16 | 36,16 | - |
05 mar 2024 | 35,76 | 36,16 | 35,76 | 36,16 | 36,16 | 70 |
04 mar 2024 | 35,68 | 35,70 | 35,06 | 35,22 | 35,22 | 3815 |
01 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
29 feb 2024 | 35,54 | 35,72 | 35,44 | 35,72 | 35,72 | 95 |
28 feb 2024 | 35,74 | 35,74 | 35,48 | 35,48 | 35,48 | - |
27 feb 2024 | 35,54 | 35,78 | 35,38 | 35,38 | 35,38 | 1708 |
26 feb 2024 | 36,26 | 36,26 | 35,58 | 35,82 | 35,82 | 200 |
23 feb 2024 | 36,80 | 36,82 | 36,78 | 36,82 | 36,82 | 365 |
22 feb 2024 | 36,76 | 36,94 | 36,62 | 36,94 | 36,94 | 942 |
21 feb 2024 | 36,62 | 36,96 | 36,62 | 36,94 | 36,94 | 400 |
20 feb 2024 | 36,04 | 36,98 | 36,04 | 36,98 | 36,98 | 437 |
19 feb 2024 | 36,36 | 36,36 | 36,22 | 36,22 | 36,22 | 180 |
16 feb 2024 | 36,22 | 36,58 | 36,22 | 36,52 | 36,52 | 562 |
15 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
15 feb 2024 | 0.59 Dividendo | |||||
14 feb 2024 | 35,94 | 36,38 | 35,94 | 36,38 | 35,79 | 294 |
13 feb 2024 | 36,64 | 36,64 | 36,22 | 36,22 | 35,63 | 130 |
12 feb 2024 | 36,16 | 36,46 | 36,16 | 36,46 | 35,87 | 210 |
09 feb 2024 | 36,04 | 36,40 | 35,94 | 35,94 | 35,36 | 40 |
08 feb 2024 | 36,40 | 36,40 | 36,00 | 36,00 | 35,42 | 35 |
07 feb 2024 | 36,74 | 36,82 | 36,74 | 36,82 | 36,22 | - |
06 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,22 | - |
05 feb 2024 | 36,92 | 37,00 | 36,92 | 37,00 | 36,40 | 50 |
02 feb 2024 | 37,08 | 37,32 | 36,56 | 36,56 | 35,97 | 54 |
01 feb 2024 | 37,16 | 37,16 | 37,12 | 37,12 | 36,52 | 150 |
31 ene 2024 | 37,24 | 37,48 | 37,10 | 37,48 | 36,87 | 25 |
30 ene 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,46 | - |
29 ene 2024 | 36,60 | 36,82 | 36,50 | 36,70 | 36,10 | 860 |
26 ene 2024 | 36,72 | 36,72 | 36,70 | 36,70 | 36,10 | 150 |
25 ene 2024 | 36,24 | 36,58 | 36,24 | 36,58 | 35,99 | 85 |
24 ene 2024 | 36,72 | 36,92 | 36,22 | 36,22 | 35,63 | 280 |
23 ene 2024 | 36,78 | 36,78 | 36,70 | 36,70 | 36,10 | 150 |
22 ene 2024 | 36,94 | 37,36 | 36,94 | 37,14 | 36,54 | 135 |
19 ene 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,10 | - |
18 ene 2024 | 36,98 | 37,32 | 36,70 | 36,70 | 36,10 | 200 |
17 ene 2024 | 37,48 | 37,48 | 36,80 | 36,80 | 36,20 | 109 |
16 ene 2024 | 37,42 | 37,42 | 37,30 | 37,30 | 36,70 | - |
15 ene 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 36,87 | - |
12 ene 2024 | 37,36 | 37,82 | 37,36 | 37,48 | 36,87 | 2 |
11 ene 2024 | 38,02 | 38,02 | 37,80 | 37,80 | 37,19 | 160 |
10 ene 2024 | 38,08 | 38,12 | 38,08 | 38,12 | 37,50 | - |
09 ene 2024 | 38,24 | 38,86 | 38,10 | 38,10 | 37,48 | 400 |
08 ene 2024 | 37,90 | 38,24 | 37,90 | 37,92 | 37,31 | 152 |
05 ene 2024 | 37,74 | 38,00 | 37,74 | 38,00 | 37,38 | 25 |
04 ene 2024 | 37,80 | 38,08 | 37,64 | 37,64 | 37,03 | 150 |
03 ene 2024 | 37,44 | 37,60 | 37,44 | 37,60 | 36,99 | - |
02 ene 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 36,54 | - |
29 dic 2023 | 36,88 | 37,22 | 36,88 | 36,90 | 36,30 | 202 |
28 dic 2023 | 36,92 | 37,00 | 36,92 | 37,00 | 36,40 | 14 |
27 dic 2023 | 37,22 | 37,22 | 37,22 | 37,22 | 36,62 | 250 |
22 dic 2023 | 36,54 | 36,88 | 36,54 | 36,88 | 36,28 | 220 |
21 dic 2023 | 36,62 | 36,62 | 36,52 | 36,52 | 35,93 | 60 |
20 dic 2023 | 37,10 | 37,48 | 37,10 | 37,20 | 36,60 | 1490 |
19 dic 2023 | 37,00 | 37,00 | 37,00 | 37,00 | 36,40 | - |
18 dic 2023 | 37,54 | 37,54 | 37,34 | 37,34 | 36,73 | 31 |
15 dic 2023 | 37,66 | 37,66 | 37,66 | 37,66 | 37,05 | - |
14 dic 2023 | 37,88 | 38,10 | 37,86 | 38,00 | 37,38 | 1148 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |