Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 36,05 | 36,14 | 36,00 | 36,04 | 36,04 | 92.300 |
09 may 2024 | 35,86 | 36,01 | 35,79 | 35,97 | 35,97 | 186.600 |
08 may 2024 | 35,79 | 35,90 | 35,77 | 35,82 | 35,82 | 85.100 |
07 may 2024 | 35,81 | 35,93 | 35,79 | 35,88 | 35,88 | 157.700 |
06 may 2024 | 35,58 | 35,75 | 35,57 | 35,73 | 35,73 | 144.300 |
03 may 2024 | 35,38 | 35,65 | 35,30 | 35,48 | 35,48 | 271.000 |
02 may 2024 | 34,92 | 35,12 | 34,82 | 35,03 | 35,03 | 84.600 |
01 may 2024 | 34,98 | 35,28 | 34,86 | 34,86 | 34,86 | 133.900 |
30 abr 2024 | 35,33 | 35,36 | 34,96 | 34,97 | 34,97 | 101.600 |
29 abr 2024 | 35,39 | 35,44 | 35,23 | 35,43 | 35,43 | 95.100 |
26 abr 2024 | 35,21 | 35,44 | 35,21 | 35,35 | 35,35 | 187.400 |
25 abr 2024 | 34,78 | 35,09 | 34,75 | 35,07 | 35,07 | 403.100 |
24 abr 2024 | 35,32 | 35,32 | 35,08 | 35,24 | 35,24 | 196.900 |
23 abr 2024 | 34,98 | 35,25 | 34,98 | 35,17 | 35,17 | 70.800 |
22 abr 2024 | 34,84 | 35,06 | 34,72 | 34,86 | 34,86 | 115.200 |
19 abr 2024 | 34,86 | 34,88 | 34,69 | 34,74 | 34,74 | 178.300 |
18 abr 2024 | 34,98 | 35,12 | 34,87 | 34,88 | 34,88 | 636.900 |
17 abr 2024 | 35,19 | 35,19 | 34,94 | 35,00 | 35,00 | 126.000 |
16 abr 2024 | 35,15 | 35,24 | 35,06 | 35,06 | 35,06 | 1.388.600 |
15 abr 2024 | 35,66 | 35,66 | 35,15 | 35,15 | 35,15 | 137.500 |
12 abr 2024 | 35,66 | 35,68 | 35,39 | 35,46 | 35,46 | 178.900 |
11 abr 2024 | 35,69 | 35,86 | 35,51 | 35,80 | 35,80 | 110.200 |
10 abr 2024 | 35,60 | 35,65 | 35,45 | 35,57 | 35,57 | 288.600 |
09 abr 2024 | 35,83 | 35,85 | 35,54 | 35,75 | 35,75 | 69.200 |
08 abr 2024 | 35,89 | 35,89 | 35,72 | 35,76 | 35,76 | 150.100 |
05 abr 2024 | 35,51 | 35,89 | 35,51 | 35,82 | 35,82 | 86.300 |
04 abr 2024 | 35,96 | 36,05 | 35,47 | 35,48 | 35,48 | 77.500 |
03 abr 2024 | 35,71 | 35,89 | 35,71 | 35,76 | 35,76 | 72.600 |
02 abr 2024 | 35,67 | 35,77 | 35,61 | 35,77 | 35,77 | 615.200 |
01 abr 2024 | 36,07 | 36,07 | 35,87 | 35,96 | 35,96 | 98.800 |
28 mar 2024 | 35,91 | 36,08 | 35,91 | 36,03 | 36,03 | 241.200 |
27 mar 2024 | 35,90 | 35,99 | 35,77 | 35,99 | 35,99 | 102.300 |
26 mar 2024 | 35,83 | 35,90 | 35,74 | 35,75 | 35,75 | 145.400 |
26 mar 2024 | 0.053 Dividendo | |||||
25 mar 2024 | 35,87 | 35,92 | 35,84 | 35,84 | 35,79 | 99.800 |
22 mar 2024 | 36,04 | 36,04 | 35,93 | 36,00 | 35,95 | 114.600 |
21 mar 2024 | 36,06 | 36,10 | 35,97 | 36,02 | 35,97 | 95.600 |
20 mar 2024 | 35,68 | 35,92 | 35,61 | 35,91 | 35,86 | 90.000 |
19 mar 2024 | 35,42 | 35,66 | 35,40 | 35,66 | 35,60 | 62.500 |
18 mar 2024 | 35,54 | 35,64 | 35,45 | 35,45 | 35,40 | 110.000 |
15 mar 2024 | 35,37 | 35,38 | 35,21 | 35,31 | 35,26 | 61.100 |
14 mar 2024 | 35,67 | 35,69 | 35,39 | 35,50 | 35,45 | 95.800 |
13 mar 2024 | 35,59 | 35,66 | 35,53 | 35,57 | 35,52 | 70.100 |
12 mar 2024 | 35,38 | 35,66 | 35,27 | 35,65 | 35,60 | 81.100 |
11 mar 2024 | 35,29 | 35,31 | 35,15 | 35,30 | 35,25 | 157.600 |
08 mar 2024 | 35,70 | 35,73 | 35,32 | 35,37 | 35,32 | 109.100 |
07 mar 2024 | 35,30 | 35,57 | 35,30 | 35,53 | 35,48 | 129.900 |
06 mar 2024 | 35,27 | 35,32 | 35,14 | 35,24 | 35,19 | 87.500 |
05 mar 2024 | 35,22 | 35,22 | 34,93 | 35,05 | 35,00 | 44.200 |
04 mar 2024 | 35,27 | 35,47 | 35,27 | 35,37 | 35,31 | 69.100 |
01 mar 2024 | 35,19 | 35,43 | 35,17 | 35,37 | 35,32 | 183.800 |
29 feb 2024 | 35,09 | 35,20 | 34,96 | 35,16 | 35,11 | 137.600 |
28 feb 2024 | 34,97 | 35,07 | 34,96 | 34,98 | 34,93 | 70.500 |
27 feb 2024 | 34,99 | 35,06 | 34,91 | 35,05 | 34,99 | 91.100 |
26 feb 2024 | 35,20 | 35,21 | 35,05 | 35,06 | 35,01 | 50.700 |
23 feb 2024 | 35,28 | 35,33 | 35,14 | 35,19 | 35,14 | 57.300 |
22 feb 2024 | 34,82 | 35,20 | 34,82 | 35,17 | 35,12 | 74.800 |
21 feb 2024 | 34,46 | 34,55 | 34,34 | 34,55 | 34,50 | 112.600 |
20 feb 2024 | 34,54 | 34,57 | 34,37 | 34,47 | 34,42 | 91.200 |
16 feb 2024 | 34,77 | 34,78 | 34,60 | 34,63 | 34,58 | 49.400 |
15 feb 2024 | 34,65 | 34,74 | 34,56 | 34,74 | 34,69 | 65.100 |
14 feb 2024 | 34,51 | 34,57 | 34,38 | 34,57 | 34,51 | 39.800 |
13 feb 2024 | 34,39 | 34,45 | 34,18 | 34,33 | 34,28 | 134.900 |
12 feb 2024 | 34,77 | 34,85 | 34,65 | 34,67 | 34,62 | 68.600 |
09 feb 2024 | 34,65 | 34,74 | 34,58 | 34,74 | 34,69 | 101.700 |
08 feb 2024 | 34,50 | 34,58 | 34,49 | 34,58 | 34,53 | 66.600 |
07 feb 2024 | 34,39 | 34,53 | 34,39 | 34,49 | 34,44 | 111.400 |
06 feb 2024 | 34,32 | 34,32 | 34,16 | 34,25 | 34,20 | 153.100 |
05 feb 2024 | 34,31 | 34,33 | 34,15 | 34,27 | 34,22 | 88.900 |
02 feb 2024 | 34,15 | 34,46 | 34,13 | 34,38 | 34,33 | 90.900 |
01 feb 2024 | 33,85 | 34,08 | 33,78 | 34,08 | 34,03 | 86.200 |
31 ene 2024 | 33,94 | 34,05 | 33,72 | 33,72 | 33,67 | 114.400 |
30 ene 2024 | 33,93 | 34,17 | 33,87 | 34,15 | 34,10 | 72.000 |
29 ene 2024 | 33,95 | 34,17 | 33,92 | 34,13 | 34,08 | 37.700 |
26 ene 2024 | 33,93 | 34,00 | 33,87 | 33,93 | 33,88 | 65.000 |
25 ene 2024 | 33,89 | 33,95 | 33,80 | 33,95 | 33,90 | 45.400 |
24 ene 2024 | 33,91 | 34,01 | 33,79 | 33,81 | 33,76 | 47.100 |
23 ene 2024 | 33,71 | 33,75 | 33,65 | 33,75 | 33,70 | 32.300 |
22 ene 2024 | 33,76 | 33,77 | 33,65 | 33,68 | 33,63 | 44.800 |
19 ene 2024 | 33,45 | 33,66 | 33,37 | 33,60 | 33,55 | 74.300 |
18 ene 2024 | 33,23 | 33,33 | 33,11 | 33,31 | 33,26 | 102.400 |
17 ene 2024 | 33,02 | 33,13 | 32,98 | 33,10 | 33,05 | 77.100 |
16 ene 2024 | 33,22 | 33,31 | 33,12 | 33,20 | 33,15 | 130.000 |
12 ene 2024 | 33,33 | 33,35 | 33,22 | 33,33 | 33,28 | 276.300 |
11 ene 2024 | 33,35 | 33,38 | 33,08 | 33,27 | 33,22 | 42.000 |
10 ene 2024 | 33,15 | 33,32 | 33,15 | 33,28 | 33,23 | 153.700 |
09 ene 2024 | 32,95 | 33,13 | 32,95 | 33,12 | 33,07 | 80.700 |
08 ene 2024 | 32,81 | 33,12 | 32,80 | 33,12 | 33,07 | 66.300 |
05 ene 2024 | 32,82 | 32,89 | 32,66 | 32,77 | 32,72 | 73.800 |
04 ene 2024 | 32,86 | 32,97 | 32,77 | 32,79 | 32,74 | 57.200 |
03 ene 2024 | 32,89 | 32,97 | 32,88 | 32,88 | 32,83 | 53.600 |
02 ene 2024 | 33,03 | 33,37 | 32,90 | 33,04 | 32,99 | 155.700 |
29 dic 2023 | 33,25 | 33,29 | 33,08 | 33,16 | 33,11 | 88.600 |
28 dic 2023 | 33,18 | 33,53 | 33,18 | 33,23 | 33,18 | 67.300 |
27 dic 2023 | 33,12 | 33,22 | 33,12 | 33,21 | 33,16 | 115.700 |
27 dic 2023 | 0.069 Dividendo | |||||
26 dic 2023 | 33,23 | 33,31 | 33,17 | 33,21 | 33,09 | 31.900 |
22 dic 2023 | 33,23 | 33,27 | 33,09 | 33,15 | 33,03 | 49.100 |
21 dic 2023 | 32,98 | 33,10 | 32,95 | 33,10 | 32,98 | 53.800 |
20 dic 2023 | 33,13 | 33,31 | 32,87 | 32,87 | 32,75 | 66.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |