Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 36,88 | 36,88 | 36,88 | 36,90 | 36,90 | 16 |
21 may 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
20 may 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
17 may 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
16 may 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
15 may 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
14 may 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
13 may 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
10 may 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
09 may 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
08 may 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
07 may 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
06 may 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
03 may 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
02 may 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
30 abr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
29 abr 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
26 abr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
25 abr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
24 abr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
23 abr 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
22 abr 2024 | 38,14 | 38,14 | 38,14 | 36,58 | 36,58 | 40 |
19 abr 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
18 abr 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
17 abr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
16 abr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
15 abr 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
12 abr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
11 abr 2024 | 38,03 | 38,03 | 38,03 | 37,47 | 37,47 | 79 |
10 abr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
09 abr 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
09 abr 2024 | 0.612598 Dividendo | |||||
08 abr 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,05 | - |
05 abr 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,33 | - |
04 abr 2024 | 39,85 | 39,97 | 39,85 | 39,97 | 39,34 | 48 |
03 abr 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 38,79 | - |
02 abr 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 38,66 | - |
28 mar 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,20 | - |
27 mar 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 37,73 | - |
26 mar 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,15 | - |
25 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,02 | - |
22 mar 2024 | 37,56 | 37,56 | 37,56 | 37,09 | 36,50 | 5 |
21 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,61 | - |
20 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,24 | - |
19 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,20 | - |
18 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 35,88 | - |
15 mar 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,00 | - |
14 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 35,88 | - |
13 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,30 | - |
12 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,17 | - |
11 mar 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,15 | - |
08 mar 2024 | 36,13 | 36,30 | 36,13 | 36,33 | 35,75 | 122 |
07 mar 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 35,75 | - |
06 mar 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,16 | - |
05 mar 2024 | 37,10 | 37,19 | 37,10 | 37,20 | 36,61 | 220 |
04 mar 2024 | 37,02 | 37,02 | 37,02 | 36,86 | 36,28 | 15 |
01 mar 2024 | 37,08 | 37,08 | 37,08 | 36,89 | 36,31 | 25 |
29 feb 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 36,43 | - |
28 feb 2024 | 36,88 | 36,99 | 36,83 | 36,87 | 36,28 | 191 |
27 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 35,93 | - |
26 feb 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,14 | - |
23 feb 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,28 | - |
22 feb 2024 | 37,74 | 37,74 | 37,63 | 37,62 | 37,02 | 48 |
21 feb 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 36,96 | - |
20 feb 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,08 | - |
19 feb 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 36,83 | - |
16 feb 2024 | 37,77 | 37,77 | 37,49 | 37,44 | 36,84 | 600 |
15 feb 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,08 | - |
14 feb 2024 | 37,56 | 37,56 | 37,56 | 37,53 | 36,94 | 20 |
13 feb 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 36,51 | - |
12 feb 2024 | 36,65 | 36,65 | 36,65 | 37,05 | 36,46 | 70 |
09 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,11 | - |
08 feb 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,28 | - |
07 feb 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,12 | - |
06 feb 2024 | 38,20 | 38,20 | 38,20 | 38,38 | 37,78 | 150 |
05 feb 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,05 | - |
02 feb 2024 | 39,19 | 39,19 | 39,19 | 39,27 | 38,65 | 13 |
01 feb 2024 | 39,17 | 39,35 | 39,17 | 39,19 | 38,57 | 80 |
31 ene 2024 | 38,99 | 38,99 | 38,99 | 39,17 | 38,55 | 450 |
30 ene 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,29 | - |
29 ene 2024 | 39,01 | 39,01 | 39,01 | 38,77 | 38,16 | 100 |
26 ene 2024 | 38,75 | 38,75 | 38,64 | 38,92 | 38,31 | 400 |
25 ene 2024 | 37,82 | 37,82 | 37,82 | 38,90 | 38,29 | 32 |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 36,26 | 36,26 | 36,26 | 36,22 | 35,64 | 30 |
19 ene 2024 | 35,84 | 35,84 | 35,84 | 36,08 | 35,51 | 100 |
18 ene 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,02 | - |
17 ene 2024 | 35,71 | 35,71 | 35,71 | 35,90 | 35,34 | 9 |
16 ene 2024 | 35,31 | 35,31 | 35,31 | 35,93 | 35,36 | 30 |
15 ene 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 34,61 | - |
12 ene 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 34,74 | - |
11 ene 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 34,75 | - |
10 ene 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 34,92 | - |
09 ene 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,22 | - |
09 ene 2024 | 0.605948 Dividendo | |||||
08 ene 2024 | 36,17 | 36,17 | 36,17 | 36,46 | 35,29 | 34 |
05 ene 2024 | 36,39 | 36,39 | 36,39 | 36,60 | 35,43 | 200 |
04 ene 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 34,87 | - |
03 ene 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 34,88 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |