Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 33,75 | 33,83 | 33,25 | 33,80 | 33,80 | 8001 |
14 may 2024 | 34,50 | 34,94 | 33,55 | 33,55 | 33,55 | 8900 |
13 may 2024 | 32,95 | 34,50 | 32,76 | 34,01 | 34,01 | 25.900 |
10 may 2024 | 32,52 | 32,56 | 32,10 | 32,38 | 32,38 | 4500 |
09 may 2024 | 32,03 | 32,98 | 31,95 | 32,98 | 32,98 | 7400 |
08 may 2024 | 31,34 | 32,33 | 31,34 | 32,33 | 32,33 | 5400 |
07 may 2024 | 32,50 | 32,82 | 32,18 | 32,18 | 32,18 | 11.100 |
06 may 2024 | 33,30 | 33,46 | 32,89 | 33,34 | 33,34 | 5900 |
03 may 2024 | 33,50 | 33,50 | 33,05 | 33,24 | 33,24 | 6800 |
02 may 2024 | 33,00 | 33,96 | 33,00 | 33,41 | 33,41 | 12.700 |
01 may 2024 | 32,24 | 34,50 | 32,24 | 33,13 | 33,13 | 12.300 |
30 abr 2024 | 32,05 | 33,00 | 31,80 | 32,54 | 32,54 | 12.700 |
29 abr 2024 | 33,05 | 33,96 | 32,22 | 32,25 | 32,25 | 25.500 |
26 abr 2024 | 33,20 | 34,35 | 32,98 | 34,16 | 34,16 | 6500 |
25 abr 2024 | 32,61 | 33,33 | 32,61 | 33,20 | 33,20 | 11.000 |
24 abr 2024 | 34,25 | 35,00 | 33,41 | 33,98 | 33,98 | 11.300 |
23 abr 2024 | 34,13 | 34,74 | 33,96 | 34,25 | 34,25 | 13.300 |
22 abr 2024 | 33,99 | 34,96 | 33,95 | 34,76 | 34,76 | 24.200 |
19 abr 2024 | 30,89 | 32,49 | 30,89 | 32,49 | 32,49 | 16.100 |
18 abr 2024 | 30,83 | 31,76 | 30,83 | 31,10 | 31,10 | 19.600 |
17 abr 2024 | 31,54 | 31,80 | 31,27 | 31,40 | 31,40 | 6500 |
16 abr 2024 | 32,70 | 32,70 | 31,82 | 32,15 | 32,15 | 5400 |
15 abr 2024 | 32,42 | 32,80 | 32,42 | 32,63 | 32,63 | 5100 |
12 abr 2024 | 33,06 | 33,69 | 32,34 | 32,65 | 32,65 | 5500 |
11 abr 2024 | 32,55 | 33,39 | 32,55 | 33,39 | 33,39 | 8400 |
10 abr 2024 | 34,50 | 34,77 | 31,94 | 32,59 | 32,59 | 14.600 |
09 abr 2024 | 35,64 | 35,95 | 34,35 | 34,88 | 34,88 | 3700 |
08 abr 2024 | 34,83 | 35,50 | 34,83 | 35,50 | 35,50 | 3400 |
05 abr 2024 | 35,03 | 35,51 | 34,75 | 34,75 | 34,75 | 8400 |
04 abr 2024 | 35,88 | 35,92 | 35,26 | 35,69 | 35,69 | 11.300 |
03 abr 2024 | 34,78 | 35,89 | 34,78 | 34,88 | 34,88 | 12.000 |
02 abr 2024 | 35,42 | 35,55 | 34,87 | 35,20 | 35,20 | 10.800 |
01 abr 2024 | 36,51 | 36,81 | 35,46 | 35,80 | 35,80 | 15.100 |
28 mar 2024 | 37,98 | 37,98 | 36,21 | 37,60 | 37,60 | 32.900 |
27 mar 2024 | 35,50 | 37,62 | 35,50 | 36,89 | 36,89 | 15.600 |
26 mar 2024 | 35,65 | 36,05 | 35,36 | 35,36 | 35,36 | 5900 |
25 mar 2024 | 35,16 | 36,19 | 35,00 | 35,10 | 35,10 | 7100 |
22 mar 2024 | 35,22 | 35,78 | 35,22 | 35,50 | 35,50 | 6800 |
21 mar 2024 | 35,85 | 36,84 | 35,79 | 36,83 | 36,83 | 17.700 |
20 mar 2024 | 35,74 | 36,18 | 34,72 | 36,08 | 36,08 | 11.600 |
19 mar 2024 | 34,99 | 35,69 | 34,99 | 35,12 | 35,12 | 12.100 |
18 mar 2024 | 35,20 | 35,80 | 34,09 | 35,16 | 35,16 | 8700 |
15 mar 2024 | 34,07 | 35,64 | 34,07 | 35,56 | 35,56 | 44.800 |
14 mar 2024 | 34,85 | 35,13 | 34,00 | 34,07 | 34,07 | 15.600 |
13 mar 2024 | 34,41 | 35,35 | 34,39 | 34,91 | 34,91 | 13.100 |
12 mar 2024 | 34,20 | 34,24 | 34,08 | 34,08 | 34,08 | 5300 |
11 mar 2024 | 35,00 | 35,00 | 34,61 | 34,61 | 34,61 | 6200 |
08 mar 2024 | 35,58 | 35,58 | 35,04 | 35,45 | 35,45 | 5000 |
07 mar 2024 | 35,03 | 35,31 | 34,84 | 35,10 | 35,10 | 5600 |
06 mar 2024 | 35,80 | 35,80 | 34,35 | 35,00 | 35,00 | 7800 |
05 mar 2024 | 34,92 | 35,59 | 34,92 | 35,40 | 35,40 | 10.300 |
04 mar 2024 | 35,97 | 35,97 | 34,89 | 34,89 | 34,89 | 3400 |
01 mar 2024 | 35,63 | 35,82 | 34,83 | 35,76 | 35,76 | 9500 |
29 feb 2024 | 36,06 | 36,22 | 34,76 | 35,24 | 35,24 | 19.600 |
29 feb 2024 | 0.3 Dividendo | |||||
28 feb 2024 | 36,16 | 36,70 | 35,50 | 35,50 | 35,20 | 6300 |
27 feb 2024 | 36,47 | 36,96 | 36,32 | 36,32 | 36,01 | 4900 |
26 feb 2024 | 35,50 | 36,55 | 35,19 | 35,97 | 35,67 | 5000 |
23 feb 2024 | 35,48 | 35,90 | 35,48 | 35,90 | 35,60 | 3200 |
22 feb 2024 | 36,10 | 36,10 | 35,42 | 35,85 | 35,55 | 25.700 |
21 feb 2024 | 36,86 | 36,86 | 36,28 | 36,28 | 35,97 | 10.400 |
20 feb 2024 | 37,23 | 37,23 | 36,85 | 36,86 | 36,55 | 6100 |
16 feb 2024 | 39,26 | 39,26 | 37,45 | 37,83 | 37,51 | 8300 |
15 feb 2024 | 37,20 | 39,69 | 37,20 | 39,40 | 39,07 | 13.500 |
14 feb 2024 | 37,20 | 37,80 | 36,08 | 37,19 | 36,88 | 17.200 |
13 feb 2024 | 37,21 | 37,21 | 35,64 | 36,55 | 36,24 | 24.500 |
12 feb 2024 | 38,44 | 39,49 | 38,44 | 38,53 | 38,20 | 17.900 |
09 feb 2024 | 36,07 | 37,48 | 36,07 | 37,06 | 36,75 | 9800 |
08 feb 2024 | 36,15 | 36,30 | 35,88 | 36,06 | 35,76 | 12.900 |
07 feb 2024 | 35,77 | 36,92 | 34,50 | 36,15 | 35,84 | 13.800 |
06 feb 2024 | 36,59 | 36,60 | 35,27 | 36,31 | 36,00 | 20.200 |
05 feb 2024 | 35,56 | 38,42 | 35,40 | 36,89 | 36,58 | 28.800 |
02 feb 2024 | 38,12 | 38,23 | 35,91 | 36,08 | 35,78 | 38.200 |
01 feb 2024 | 38,72 | 39,70 | 37,85 | 38,95 | 38,62 | 44.700 |
31 ene 2024 | 42,79 | 43,49 | 38,91 | 39,03 | 38,70 | 46.200 |
30 ene 2024 | 45,11 | 45,11 | 42,83 | 42,83 | 42,47 | 12.200 |
29 ene 2024 | 46,32 | 46,40 | 44,65 | 45,74 | 45,35 | 37.200 |
26 ene 2024 | 46,91 | 46,99 | 46,02 | 46,64 | 46,25 | 7300 |
25 ene 2024 | 46,90 | 46,90 | 45,74 | 46,25 | 45,86 | 23.700 |
24 ene 2024 | 46,90 | 47,00 | 46,00 | 46,66 | 46,27 | 24.500 |
23 ene 2024 | 46,99 | 46,99 | 46,26 | 46,29 | 45,90 | 11.400 |
22 ene 2024 | 45,00 | 46,56 | 45,00 | 46,39 | 46,00 | 10.700 |
19 ene 2024 | 44,27 | 44,82 | 43,84 | 44,79 | 44,41 | 25.700 |
18 ene 2024 | 43,82 | 44,36 | 43,50 | 43,98 | 43,61 | 35.400 |
17 ene 2024 | 40,50 | 44,50 | 40,45 | 43,71 | 43,34 | 57.400 |
16 ene 2024 | 43,35 | 43,35 | 40,97 | 41,05 | 40,70 | 37.300 |
12 ene 2024 | 44,02 | 44,46 | 42,57 | 44,26 | 43,89 | 11.200 |
11 ene 2024 | 42,69 | 43,70 | 41,27 | 43,67 | 43,30 | 26.800 |
10 ene 2024 | 43,05 | 43,36 | 42,85 | 43,20 | 42,83 | 14.000 |
09 ene 2024 | 44,38 | 46,32 | 43,63 | 43,90 | 43,53 | 10.800 |
08 ene 2024 | 45,11 | 46,00 | 44,00 | 45,06 | 44,68 | 24.900 |
05 ene 2024 | 44,48 | 45,93 | 44,17 | 44,64 | 44,26 | 34.800 |
04 ene 2024 | 44,67 | 45,38 | 44,50 | 44,97 | 44,59 | 14.700 |
03 ene 2024 | 46,33 | 46,99 | 44,15 | 44,22 | 43,85 | 33.000 |
02 ene 2024 | 44,00 | 46,93 | 43,41 | 46,42 | 46,03 | 45.500 |
29 dic 2023 | 46,58 | 47,17 | 44,76 | 44,76 | 44,38 | 11.300 |
28 dic 2023 | 45,59 | 46,11 | 45,59 | 46,11 | 45,72 | 10.300 |
27 dic 2023 | 46,74 | 47,14 | 45,86 | 45,99 | 45,60 | 14.300 |
26 dic 2023 | 47,28 | 47,40 | 46,48 | 46,76 | 46,36 | 20.900 |
22 dic 2023 | 45,35 | 46,97 | 44,65 | 46,81 | 46,41 | 18.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |