Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 39,87 | 40,03 | 39,22 | 39,41 | 39,41 | 1.334.000 |
09 may 2024 | 39,36 | 39,77 | 39,36 | 39,75 | 39,75 | 1.326.300 |
08 may 2024 | 39,11 | 39,51 | 38,91 | 39,48 | 39,48 | 1.789.400 |
07 may 2024 | 40,00 | 40,08 | 39,39 | 39,40 | 39,40 | 2.213.600 |
06 may 2024 | 39,85 | 40,03 | 39,27 | 39,90 | 39,90 | 2.848.800 |
03 may 2024 | 39,63 | 39,93 | 39,23 | 39,37 | 39,37 | 2.608.000 |
02 may 2024 | 39,15 | 39,24 | 38,43 | 38,80 | 38,80 | 1.912.500 |
01 may 2024 | 38,29 | 39,36 | 38,25 | 38,56 | 38,56 | 3.633.400 |
30 abr 2024 | 38,58 | 38,99 | 38,22 | 38,35 | 38,35 | 3.898.500 |
30 abr 2024 | 0.3 Dividendo | |||||
29 abr 2024 | 39,40 | 39,63 | 38,90 | 39,16 | 38,86 | 2.698.500 |
26 abr 2024 | 39,22 | 39,69 | 39,18 | 39,30 | 39,00 | 2.147.800 |
25 abr 2024 | 39,30 | 39,58 | 38,36 | 39,14 | 38,84 | 3.433.100 |
24 abr 2024 | 39,44 | 39,96 | 39,10 | 39,76 | 39,46 | 3.367.000 |
23 abr 2024 | 39,74 | 40,28 | 39,59 | 39,71 | 39,41 | 3.969.900 |
22 abr 2024 | 39,24 | 39,88 | 38,80 | 39,74 | 39,44 | 4.131.200 |
19 abr 2024 | 38,97 | 39,33 | 38,75 | 39,05 | 38,75 | 6.856.800 |
18 abr 2024 | 37,49 | 39,48 | 37,40 | 38,71 | 38,41 | 8.370.200 |
17 abr 2024 | 36,37 | 36,83 | 36,03 | 36,27 | 35,99 | 4.402.900 |
16 abr 2024 | 36,32 | 36,40 | 35,62 | 35,96 | 35,68 | 3.100.200 |
15 abr 2024 | 37,72 | 37,88 | 36,44 | 36,59 | 36,31 | 3.918.100 |
12 abr 2024 | 37,49 | 37,99 | 37,01 | 37,23 | 36,94 | 3.155.800 |
11 abr 2024 | 38,01 | 38,51 | 37,08 | 38,00 | 37,71 | 3.322.800 |
10 abr 2024 | 37,96 | 38,02 | 37,07 | 37,89 | 37,60 | 4.304.700 |
09 abr 2024 | 39,73 | 39,79 | 38,77 | 39,15 | 38,85 | 3.481.200 |
08 abr 2024 | 38,47 | 38,88 | 38,32 | 38,57 | 38,27 | 2.673.100 |
05 abr 2024 | 38,25 | 38,87 | 38,06 | 38,38 | 38,09 | 2.109.300 |
04 abr 2024 | 39,49 | 39,90 | 38,42 | 38,48 | 38,19 | 3.167.400 |
03 abr 2024 | 38,20 | 39,21 | 38,09 | 39,04 | 38,74 | 2.212.200 |
02 abr 2024 | 39,12 | 39,35 | 38,63 | 39,02 | 38,72 | 3.775.200 |
01 abr 2024 | 40,52 | 40,54 | 39,42 | 39,59 | 39,29 | 2.411.700 |
28 mar 2024 | 39,81 | 40,71 | 39,81 | 40,59 | 40,28 | 3.562.300 |
27 mar 2024 | 39,56 | 39,83 | 39,38 | 39,81 | 39,51 | 2.218.300 |
26 mar 2024 | 39,60 | 39,64 | 39,11 | 39,18 | 38,88 | 1.533.200 |
25 mar 2024 | 39,25 | 39,79 | 39,22 | 39,43 | 39,13 | 2.200.600 |
22 mar 2024 | 40,30 | 40,57 | 39,23 | 39,29 | 38,99 | 2.704.700 |
21 mar 2024 | 40,09 | 41,56 | 40,05 | 40,60 | 40,29 | 6.351.800 |
20 mar 2024 | 37,84 | 39,99 | 37,79 | 39,95 | 39,64 | 3.445.500 |
19 mar 2024 | 37,89 | 38,28 | 37,73 | 37,87 | 37,58 | 4.225.700 |
18 mar 2024 | 37,62 | 38,02 | 37,33 | 37,98 | 37,69 | 2.782.400 |
15 mar 2024 | 37,26 | 37,93 | 37,03 | 37,62 | 37,33 | 6.807.200 |
14 mar 2024 | 38,75 | 38,94 | 37,50 | 37,59 | 37,30 | 4.869.900 |
13 mar 2024 | 38,08 | 38,44 | 37,95 | 38,37 | 38,08 | 3.381.200 |
12 mar 2024 | 37,51 | 38,31 | 37,38 | 38,12 | 37,83 | 4.978.700 |
11 mar 2024 | 36,96 | 37,70 | 36,91 | 37,47 | 37,18 | 3.203.300 |
08 mar 2024 | 36,95 | 37,83 | 36,84 | 37,43 | 37,14 | 4.764.100 |
07 mar 2024 | 36,10 | 36,73 | 36,10 | 36,54 | 36,26 | 2.730.900 |
06 mar 2024 | 36,10 | 36,30 | 35,36 | 36,06 | 35,78 | 4.588.800 |
05 mar 2024 | 36,57 | 37,34 | 36,18 | 36,50 | 36,22 | 4.582.100 |
04 mar 2024 | 37,55 | 37,89 | 36,70 | 36,87 | 36,59 | 3.349.800 |
01 mar 2024 | 37,02 | 37,49 | 36,27 | 37,33 | 37,04 | 3.972.500 |
29 feb 2024 | 36,72 | 37,23 | 36,38 | 36,99 | 36,71 | 4.096.700 |
28 feb 2024 | 36,29 | 36,73 | 36,16 | 36,23 | 35,95 | 1.681.700 |
27 feb 2024 | 36,32 | 36,64 | 36,22 | 36,60 | 36,32 | 2.282.700 |
26 feb 2024 | 36,00 | 37,03 | 35,96 | 36,04 | 35,76 | 3.679.200 |
23 feb 2024 | 36,13 | 36,42 | 35,82 | 36,21 | 35,93 | 3.047.200 |
22 feb 2024 | 36,32 | 36,66 | 35,73 | 36,00 | 35,72 | 3.855.100 |
21 feb 2024 | 36,17 | 36,44 | 35,70 | 36,30 | 36,02 | 2.892.100 |
20 feb 2024 | 35,55 | 37,19 | 35,51 | 36,69 | 36,41 | 6.384.900 |
16 feb 2024 | 36,44 | 36,60 | 35,94 | 35,98 | 35,70 | 2.456.200 |
15 feb 2024 | 36,44 | 37,17 | 36,40 | 36,81 | 36,53 | 3.578.700 |
14 feb 2024 | 35,84 | 36,15 | 35,51 | 36,04 | 35,76 | 3.121.100 |
13 feb 2024 | 35,93 | 35,93 | 34,85 | 35,34 | 35,07 | 4.950.500 |
12 feb 2024 | 36,19 | 37,22 | 36,06 | 37,03 | 36,75 | 3.113.600 |
09 feb 2024 | 36,18 | 36,44 | 35,74 | 36,09 | 35,81 | 2.936.200 |
08 feb 2024 | 36,25 | 36,52 | 35,67 | 36,19 | 35,91 | 3.041.800 |
07 feb 2024 | 36,00 | 36,18 | 34,88 | 35,68 | 35,41 | 4.481.900 |
06 feb 2024 | 35,58 | 36,03 | 35,41 | 35,87 | 35,60 | 4.761.700 |
05 feb 2024 | 35,97 | 35,97 | 35,15 | 35,76 | 35,49 | 3.939.200 |
02 feb 2024 | 36,75 | 36,75 | 35,95 | 36,40 | 36,12 | 4.232.000 |
01 feb 2024 | 37,28 | 37,44 | 36,44 | 37,09 | 36,81 | 4.648.900 |
31 ene 2024 | 36,65 | 37,69 | 36,35 | 36,68 | 36,40 | 4.303.700 |
31 ene 2024 | 0.3 Dividendo | |||||
30 ene 2024 | 37,68 | 38,03 | 37,54 | 37,58 | 36,99 | 2.095.600 |
29 ene 2024 | 37,58 | 37,78 | 37,08 | 37,74 | 37,15 | 2.799.300 |
26 ene 2024 | 37,00 | 37,89 | 36,97 | 37,62 | 37,03 | 3.147.600 |
25 ene 2024 | 36,75 | 37,02 | 36,34 | 36,90 | 36,33 | 4.442.100 |
24 ene 2024 | 36,95 | 37,10 | 36,25 | 36,48 | 35,91 | 3.940.400 |
23 ene 2024 | 36,50 | 36,77 | 35,98 | 36,55 | 35,98 | 4.594.100 |
22 ene 2024 | 36,00 | 36,72 | 35,90 | 36,32 | 35,75 | 9.067.300 |
19 ene 2024 | 33,00 | 35,88 | 32,80 | 35,57 | 35,02 | 12.416.600 |
18 ene 2024 | 32,57 | 32,61 | 31,77 | 32,13 | 31,63 | 7.479.400 |
17 ene 2024 | 32,45 | 32,73 | 32,31 | 32,55 | 32,04 | 3.791.100 |
16 ene 2024 | 32,70 | 33,11 | 32,38 | 33,04 | 32,53 | 3.012.500 |
12 ene 2024 | 33,66 | 33,85 | 32,87 | 33,03 | 32,52 | 3.364.100 |
11 ene 2024 | 33,77 | 33,77 | 33,21 | 33,58 | 33,06 | 3.018.300 |
10 ene 2024 | 34,00 | 34,17 | 33,62 | 33,96 | 33,43 | 3.416.800 |
09 ene 2024 | 34,23 | 34,58 | 34,03 | 34,12 | 33,59 | 4.068.400 |
08 ene 2024 | 34,90 | 35,34 | 34,63 | 34,72 | 34,18 | 4.122.000 |
05 ene 2024 | 33,65 | 35,44 | 33,33 | 35,18 | 34,63 | 5.646.600 |
04 ene 2024 | 34,85 | 35,06 | 34,15 | 34,27 | 33,74 | 3.736.800 |
03 ene 2024 | 34,65 | 35,19 | 34,21 | 34,65 | 34,11 | 4.718.300 |
02 ene 2024 | 34,70 | 35,51 | 34,60 | 35,36 | 34,81 | 4.701.200 |
29 dic 2023 | 34,94 | 35,06 | 34,67 | 34,92 | 34,38 | 3.631.900 |
28 dic 2023 | 34,80 | 35,14 | 34,67 | 35,12 | 34,57 | 1.724.600 |
27 dic 2023 | 34,68 | 34,87 | 34,42 | 34,86 | 34,32 | 2.245.500 |
26 dic 2023 | 34,34 | 34,81 | 34,16 | 34,69 | 34,15 | 1.827.200 |
22 dic 2023 | 34,39 | 34,63 | 33,99 | 34,32 | 33,79 | 1.809.900 |
21 dic 2023 | 34,43 | 34,83 | 34,10 | 34,27 | 33,74 | 3.730.400 |
20 dic 2023 | 34,53 | 35,44 | 33,76 | 33,88 | 33,35 | 6.419.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |