Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 34,52 | 34,60 | 34,32 | 34,60 | 34,60 | 3611 |
01 may 2024 | 34,33 | 34,61 | 34,17 | 34,27 | 34,27 | 3100 |
30 abr 2024 | 34,93 | 34,93 | 34,39 | 34,39 | 34,39 | 4900 |
29 abr 2024 | 34,80 | 35,01 | 34,78 | 34,94 | 34,94 | 16.300 |
26 abr 2024 | 34,45 | 34,74 | 34,45 | 34,67 | 34,67 | 9100 |
25 abr 2024 | 34,06 | 34,44 | 34,00 | 34,44 | 34,44 | 8200 |
24 abr 2024 | 34,69 | 34,70 | 34,33 | 34,45 | 34,45 | 3800 |
23 abr 2024 | 33,99 | 34,50 | 33,99 | 34,48 | 34,48 | 2800 |
22 abr 2024 | 33,59 | 33,95 | 33,45 | 33,83 | 33,83 | 5400 |
19 abr 2024 | 33,64 | 33,79 | 33,38 | 33,42 | 33,42 | 6300 |
18 abr 2024 | 33,74 | 33,98 | 33,60 | 33,65 | 33,65 | 6700 |
17 abr 2024 | 34,05 | 34,08 | 33,63 | 33,72 | 33,72 | 9700 |
16 abr 2024 | 33,95 | 33,99 | 33,71 | 33,95 | 33,95 | 9600 |
15 abr 2024 | 35,00 | 35,00 | 34,01 | 34,05 | 34,05 | 13.000 |
12 abr 2024 | 35,17 | 35,17 | 34,57 | 34,65 | 34,65 | 18.700 |
11 abr 2024 | 35,19 | 35,41 | 35,12 | 35,41 | 35,41 | 22.300 |
10 abr 2024 | 34,97 | 35,37 | 34,97 | 35,18 | 35,18 | 6500 |
09 abr 2024 | 35,71 | 35,73 | 35,24 | 35,62 | 35,62 | 4700 |
08 abr 2024 | 35,58 | 35,68 | 35,50 | 35,60 | 35,60 | 4200 |
05 abr 2024 | 35,12 | 35,51 | 35,12 | 35,43 | 35,43 | 4700 |
04 abr 2024 | 35,98 | 36,05 | 35,13 | 35,14 | 35,14 | 10.700 |
03 abr 2024 | 35,50 | 35,75 | 35,50 | 35,67 | 35,67 | 5300 |
02 abr 2024 | 35,71 | 35,71 | 35,44 | 35,58 | 35,58 | 6600 |
01 abr 2024 | 36,64 | 36,64 | 36,08 | 36,12 | 36,12 | 11.200 |
28 mar 2024 | 36,38 | 36,62 | 36,38 | 36,48 | 36,48 | 11.000 |
27 mar 2024 | 35,99 | 36,35 | 35,99 | 36,35 | 36,35 | 6800 |
26 mar 2024 | 36,10 | 36,10 | 35,79 | 35,79 | 35,79 | 6800 |
26 mar 2024 | 0.15 Dividendo | |||||
25 mar 2024 | 36,11 | 36,22 | 36,10 | 36,11 | 35,96 | 8100 |
22 mar 2024 | 36,33 | 36,37 | 36,09 | 36,16 | 36,01 | 3800 |
21 mar 2024 | 36,36 | 36,60 | 36,36 | 36,38 | 36,23 | 14.500 |
20 mar 2024 | 35,67 | 36,16 | 35,62 | 36,16 | 36,01 | 4600 |
19 mar 2024 | 35,44 | 35,74 | 35,31 | 35,74 | 35,60 | 5000 |
18 mar 2024 | 35,70 | 35,79 | 35,63 | 35,69 | 35,54 | 16.700 |
15 mar 2024 | 35,46 | 35,59 | 35,40 | 35,48 | 35,34 | 5300 |
14 mar 2024 | 36,01 | 36,10 | 35,48 | 35,63 | 35,48 | 6500 |
13 mar 2024 | 36,09 | 36,35 | 36,09 | 36,19 | 36,03 | 9900 |
12 mar 2024 | 35,90 | 36,15 | 35,81 | 36,12 | 35,97 | 10.700 |
11 mar 2024 | 35,85 | 35,98 | 35,71 | 35,88 | 35,73 | 13.900 |
08 mar 2024 | 36,33 | 36,52 | 35,82 | 35,88 | 35,73 | 8600 |
07 mar 2024 | 35,88 | 36,20 | 35,88 | 36,13 | 35,98 | 14.200 |
06 mar 2024 | 35,65 | 35,76 | 35,46 | 35,62 | 35,47 | 5200 |
05 mar 2024 | 35,62 | 35,62 | 35,10 | 35,21 | 35,06 | 8300 |
04 mar 2024 | 35,95 | 36,08 | 35,86 | 35,89 | 35,74 | 11.300 |
01 mar 2024 | 35,61 | 35,85 | 35,33 | 35,78 | 35,63 | 11.000 |
29 feb 2024 | 35,21 | 35,61 | 35,21 | 35,42 | 35,27 | 9700 |
28 feb 2024 | 35,20 | 35,20 | 34,97 | 34,97 | 34,83 | 7900 |
27 feb 2024 | 35,13 | 35,37 | 35,02 | 35,36 | 35,22 | 14.400 |
26 feb 2024 | 34,95 | 35,23 | 34,95 | 35,07 | 34,92 | 23.300 |
23 feb 2024 | 35,18 | 35,21 | 34,96 | 35,04 | 34,90 | 12.100 |
22 feb 2024 | 35,31 | 35,35 | 35,07 | 35,20 | 35,05 | 8100 |
21 feb 2024 | 34,97 | 35,03 | 34,72 | 34,93 | 34,78 | 6700 |
20 feb 2024 | 35,61 | 35,67 | 35,24 | 35,33 | 35,18 | 13.600 |
16 feb 2024 | 36,00 | 36,26 | 35,78 | 35,99 | 35,84 | 13.700 |
15 feb 2024 | 35,93 | 36,25 | 35,93 | 36,22 | 36,07 | 7200 |
14 feb 2024 | 35,44 | 35,68 | 35,32 | 35,63 | 35,49 | 5800 |
13 feb 2024 | 35,41 | 35,41 | 34,83 | 35,00 | 34,85 | 11.000 |
12 feb 2024 | 35,74 | 36,47 | 35,74 | 36,14 | 35,99 | 16.300 |
09 feb 2024 | 35,70 | 35,96 | 35,56 | 35,72 | 35,58 | 17.900 |
08 feb 2024 | 34,75 | 35,43 | 34,69 | 35,35 | 35,20 | 15.600 |
07 feb 2024 | 34,78 | 34,91 | 34,51 | 34,74 | 34,60 | 6700 |
06 feb 2024 | 34,21 | 34,72 | 34,21 | 34,68 | 34,53 | 11.200 |
05 feb 2024 | 34,63 | 34,69 | 34,00 | 34,08 | 33,94 | 15.100 |
02 feb 2024 | 34,51 | 34,92 | 34,33 | 34,87 | 34,72 | 11.400 |
01 feb 2024 | 34,86 | 35,08 | 34,39 | 34,72 | 34,57 | 64.800 |
31 ene 2024 | 34,87 | 35,03 | 34,50 | 34,53 | 34,39 | 6300 |
30 ene 2024 | 35,08 | 35,10 | 34,91 | 35,02 | 34,87 | 17.700 |
29 ene 2024 | 34,78 | 35,15 | 34,71 | 35,09 | 34,94 | 8900 |
26 ene 2024 | 34,84 | 35,00 | 34,84 | 34,94 | 34,79 | 34.100 |
25 ene 2024 | 34,83 | 34,83 | 34,50 | 34,74 | 34,60 | 45.800 |
24 ene 2024 | 35,00 | 35,04 | 34,68 | 34,69 | 34,54 | 39.600 |
23 ene 2024 | 34,78 | 34,92 | 34,67 | 34,88 | 34,74 | 27.200 |
22 ene 2024 | 34,42 | 34,67 | 34,42 | 34,62 | 34,47 | 11.000 |
19 ene 2024 | 34,32 | 34,41 | 34,08 | 34,39 | 34,25 | 22.400 |
18 ene 2024 | 34,26 | 34,34 | 34,01 | 34,30 | 34,16 | 22.200 |
17 ene 2024 | 34,21 | 34,31 | 34,13 | 34,21 | 34,06 | 10.400 |
16 ene 2024 | 34,63 | 34,75 | 34,43 | 34,51 | 34,37 | 27.700 |
12 ene 2024 | 35,14 | 35,27 | 34,84 | 34,92 | 34,77 | 10.300 |
11 ene 2024 | 35,04 | 35,12 | 34,71 | 34,99 | 34,84 | 13.800 |
10 ene 2024 | 35,14 | 35,25 | 34,95 | 35,08 | 34,94 | 20.700 |
09 ene 2024 | 35,30 | 35,30 | 35,11 | 35,18 | 35,03 | 6700 |
08 ene 2024 | 35,02 | 35,49 | 34,86 | 35,49 | 35,34 | 17.800 |
05 ene 2024 | 34,93 | 35,32 | 34,93 | 35,20 | 35,06 | 12.900 |
04 ene 2024 | 35,26 | 35,37 | 35,13 | 35,13 | 34,98 | 8800 |
03 ene 2024 | 35,52 | 35,60 | 35,30 | 35,32 | 35,17 | 10.600 |
02 ene 2024 | 35,56 | 36,05 | 35,55 | 35,75 | 35,60 | 17.300 |
29 dic 2023 | 35,81 | 35,95 | 35,59 | 35,61 | 35,46 | 11.100 |
28 dic 2023 | 35,91 | 36,09 | 35,82 | 35,90 | 35,76 | 14.600 |
27 dic 2023 | 36,15 | 36,15 | 35,87 | 35,97 | 35,82 | 10.300 |
27 dic 2023 | 0.007 Dividendo | |||||
26 dic 2023 | 35,60 | 36,14 | 35,60 | 36,05 | 35,90 | 11.000 |
22 dic 2023 | 35,60 | 35,90 | 35,35 | 35,55 | 35,40 | 14.300 |
21 dic 2023 | 35,28 | 35,60 | 35,18 | 35,60 | 35,45 | 19.900 |
20 dic 2023 | 35,59 | 35,96 | 34,93 | 34,93 | 34,78 | 13.400 |
19 dic 2023 | 35,11 | 35,85 | 35,11 | 35,73 | 35,57 | 71.300 |
18 dic 2023 | 35,29 | 35,47 | 35,12 | 35,23 | 35,08 | 12.400 |
15 dic 2023 | 35,56 | 35,66 | 35,14 | 35,29 | 35,14 | 16.000 |
14 dic 2023 | 34,61 | 35,55 | 34,61 | 35,44 | 35,29 | 24.000 |
13 dic 2023 | 32,78 | 34,05 | 32,60 | 34,03 | 33,89 | 17.200 |
12 dic 2023 | 33,00 | 33,00 | 32,61 | 32,83 | 32,69 | 15.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |