Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 36,42 | 36,95 | 36,31 | 36,78 | 36,78 | 1.954.800 |
27 mar 2024 | 36,02 | 36,40 | 35,87 | 36,25 | 36,25 | 2.243.400 |
26 mar 2024 | 36,01 | 36,03 | 35,60 | 35,62 | 35,62 | 2.583.100 |
25 mar 2024 | 36,45 | 36,46 | 35,96 | 36,03 | 36,03 | 1.864.800 |
22 mar 2024 | 36,95 | 36,96 | 36,27 | 36,33 | 36,33 | 2.435.500 |
21 mar 2024 | 36,25 | 36,60 | 36,17 | 36,60 | 36,60 | 2.194.300 |
20 mar 2024 | 35,91 | 36,32 | 35,73 | 36,22 | 36,22 | 3.106.600 |
19 mar 2024 | 35,96 | 36,14 | 35,66 | 35,93 | 35,93 | 2.023.100 |
18 mar 2024 | 36,32 | 36,34 | 35,84 | 35,85 | 35,85 | 3.180.400 |
15 mar 2024 | 35,96 | 36,44 | 35,96 | 36,28 | 36,28 | 5.020.300 |
14 mar 2024 | 36,49 | 36,53 | 36,14 | 36,32 | 36,32 | 2.514.000 |
14 mar 2024 | 0.26 Dividendo | |||||
13 mar 2024 | 36,73 | 37,09 | 36,71 | 36,85 | 36,59 | 1.837.200 |
12 mar 2024 | 36,58 | 36,92 | 36,53 | 36,85 | 36,59 | 1.764.200 |
11 mar 2024 | 36,83 | 37,02 | 36,52 | 36,65 | 36,39 | 2.000.400 |
08 mar 2024 | 36,77 | 36,98 | 36,64 | 36,85 | 36,59 | 2.161.200 |
07 mar 2024 | 36,75 | 36,76 | 36,26 | 36,52 | 36,26 | 4.307.500 |
06 mar 2024 | 36,76 | 36,90 | 36,37 | 36,53 | 36,27 | 2.294.100 |
05 mar 2024 | 37,10 | 37,31 | 36,57 | 36,60 | 36,34 | 3.999.900 |
04 mar 2024 | 37,12 | 37,33 | 36,76 | 37,26 | 37,00 | 3.369.900 |
01 mar 2024 | 36,72 | 37,03 | 36,58 | 36,79 | 36,53 | 5.338.300 |
29 feb 2024 | 36,56 | 37,18 | 36,48 | 37,01 | 36,75 | 53.186.700 |
28 feb 2024 | 35,96 | 36,69 | 35,94 | 36,19 | 35,93 | 8.170.100 |
27 feb 2024 | 37,23 | 37,74 | 36,12 | 36,17 | 35,91 | 13.418.500 |
26 feb 2024 | 35,15 | 35,70 | 35,14 | 35,58 | 35,33 | 4.888.300 |
23 feb 2024 | 34,74 | 35,53 | 34,06 | 35,24 | 34,99 | 4.707.100 |
22 feb 2024 | 34,98 | 34,98 | 34,58 | 34,75 | 34,50 | 3.187.000 |
21 feb 2024 | 34,42 | 34,87 | 34,32 | 34,73 | 34,48 | 2.483.600 |
20 feb 2024 | 34,32 | 34,79 | 34,13 | 34,38 | 34,14 | 3.112.300 |
16 feb 2024 | 34,34 | 34,62 | 34,15 | 34,43 | 34,19 | 1.848.900 |
15 feb 2024 | 34,35 | 34,74 | 34,22 | 34,64 | 34,40 | 2.771.300 |
14 feb 2024 | 34,20 | 34,39 | 33,95 | 34,03 | 33,79 | 5.294.700 |
13 feb 2024 | 33,96 | 34,29 | 33,75 | 34,10 | 33,86 | 2.830.700 |
12 feb 2024 | 35,30 | 35,43 | 34,66 | 34,68 | 34,44 | 2.182.900 |
09 feb 2024 | 35,01 | 35,27 | 34,85 | 35,23 | 34,98 | 2.249.800 |
08 feb 2024 | 34,69 | 35,05 | 34,49 | 35,02 | 34,77 | 1.794.300 |
07 feb 2024 | 34,97 | 34,97 | 34,48 | 34,77 | 34,52 | 1.550.900 |
06 feb 2024 | 34,57 | 34,94 | 34,44 | 34,86 | 34,61 | 1.663.200 |
05 feb 2024 | 34,99 | 34,99 | 34,52 | 34,54 | 34,30 | 1.905.900 |
02 feb 2024 | 35,31 | 35,70 | 34,94 | 35,42 | 35,17 | 2.994.800 |
01 feb 2024 | 34,87 | 35,73 | 34,56 | 35,73 | 35,48 | 3.665.300 |
31 ene 2024 | 35,43 | 35,72 | 34,90 | 35,05 | 34,80 | 2.756.600 |
30 ene 2024 | 35,39 | 35,64 | 35,20 | 35,29 | 35,04 | 2.194.500 |
29 ene 2024 | 34,90 | 35,47 | 34,85 | 35,30 | 35,05 | 3.525.100 |
26 ene 2024 | 34,84 | 35,11 | 34,67 | 35,07 | 34,82 | 2.164.000 |
25 ene 2024 | 35,32 | 35,36 | 34,72 | 34,84 | 34,59 | 2.559.400 |
24 ene 2024 | 35,73 | 35,77 | 34,99 | 35,04 | 34,79 | 2.269.800 |
23 ene 2024 | 36,28 | 36,31 | 35,30 | 35,45 | 35,20 | 1.636.900 |
22 ene 2024 | 35,85 | 36,26 | 35,81 | 36,18 | 35,92 | 2.082.400 |
19 ene 2024 | 35,12 | 36,03 | 35,08 | 35,61 | 35,36 | 3.992.400 |
18 ene 2024 | 35,35 | 35,43 | 34,73 | 34,83 | 34,58 | 3.313.300 |
17 ene 2024 | 34,90 | 35,43 | 34,69 | 35,24 | 34,99 | 4.567.900 |
16 ene 2024 | 35,49 | 35,59 | 35,05 | 35,29 | 35,04 | 3.902.300 |
12 ene 2024 | 36,13 | 36,21 | 35,57 | 35,75 | 35,50 | 2.853.000 |
11 ene 2024 | 35,98 | 36,10 | 35,75 | 35,79 | 35,54 | 2.052.000 |
10 ene 2024 | 36,20 | 36,27 | 36,01 | 36,16 | 35,90 | 1.720.200 |
09 ene 2024 | 35,88 | 35,99 | 35,49 | 35,98 | 35,73 | 2.203.000 |
08 ene 2024 | 35,37 | 36,14 | 35,32 | 36,14 | 35,89 | 2.544.400 |
05 ene 2024 | 35,55 | 35,89 | 35,17 | 35,41 | 35,16 | 2.532.500 |
04 ene 2024 | 35,94 | 36,14 | 35,64 | 35,77 | 35,52 | 1.983.400 |
03 ene 2024 | 36,36 | 36,50 | 35,85 | 36,07 | 35,82 | 2.215.500 |
02 ene 2024 | 36,18 | 36,70 | 35,93 | 36,54 | 36,28 | 1.909.700 |
29 dic 2023 | 36,00 | 36,21 | 35,87 | 35,96 | 35,71 | 2.363.100 |
28 dic 2023 | 35,88 | 36,31 | 35,88 | 36,30 | 36,04 | 1.660.000 |
27 dic 2023 | 35,97 | 36,16 | 35,79 | 35,94 | 35,69 | 1.584.900 |
26 dic 2023 | 35,76 | 36,15 | 35,76 | 35,98 | 35,73 | 1.679.600 |
22 dic 2023 | 36,09 | 36,24 | 35,80 | 35,86 | 35,61 | 2.617.200 |
21 dic 2023 | 35,76 | 35,87 | 35,08 | 35,87 | 35,62 | 4.369.300 |
20 dic 2023 | 36,07 | 36,37 | 35,60 | 35,61 | 35,36 | 2.755.300 |
19 dic 2023 | 36,18 | 36,35 | 35,77 | 36,15 | 35,89 | 3.148.600 |
18 dic 2023 | 35,78 | 36,15 | 35,59 | 35,93 | 35,68 | 3.002.600 |
15 dic 2023 | 36,04 | 36,45 | 35,21 | 35,55 | 35,30 | 4.500.000 |
14 dic 2023 | 37,03 | 37,13 | 36,26 | 36,48 | 36,22 | 8.549.500 |
14 dic 2023 | 0.22 Dividendo | |||||
13 dic 2023 | 35,59 | 36,76 | 35,45 | 36,57 | 36,09 | 3.373.000 |
12 dic 2023 | 35,18 | 35,63 | 34,91 | 35,49 | 35,03 | 1.584.800 |
11 dic 2023 | 34,95 | 35,20 | 34,95 | 35,20 | 34,74 | 2.623.300 |
08 dic 2023 | 34,39 | 35,08 | 34,32 | 35,08 | 34,62 | 2.557.100 |
07 dic 2023 | 34,95 | 34,98 | 34,40 | 34,62 | 34,17 | 4.188.900 |
06 dic 2023 | 35,54 | 35,67 | 34,86 | 34,98 | 34,52 | 4.007.500 |
05 dic 2023 | 35,62 | 35,75 | 35,06 | 35,45 | 34,99 | 4.062.100 |
04 dic 2023 | 36,45 | 36,45 | 35,36 | 35,89 | 35,42 | 4.925.400 |
01 dic 2023 | 36,29 | 37,01 | 36,17 | 36,98 | 36,50 | 4.123.100 |
30 nov 2023 | 35,75 | 36,31 | 35,67 | 36,27 | 35,80 | 3.818.600 |
29 nov 2023 | 36,29 | 36,46 | 35,73 | 35,79 | 35,32 | 1.853.400 |
28 nov 2023 | 35,88 | 36,26 | 35,71 | 36,04 | 35,57 | 2.880.900 |
27 nov 2023 | 36,05 | 36,41 | 35,94 | 36,01 | 35,54 | 3.004.400 |
24 nov 2023 | 35,87 | 36,16 | 35,81 | 36,13 | 35,66 | 545.200 |
22 nov 2023 | 36,27 | 36,27 | 35,81 | 35,96 | 35,49 | 1.855.500 |
21 nov 2023 | 36,01 | 36,21 | 35,73 | 35,82 | 35,35 | 1.610.700 |
20 nov 2023 | 35,96 | 36,14 | 35,83 | 36,09 | 35,62 | 3.489.100 |
17 nov 2023 | 36,48 | 36,53 | 35,99 | 36,12 | 35,65 | 1.651.100 |
16 nov 2023 | 36,53 | 36,65 | 36,21 | 36,30 | 35,83 | 1.241.000 |
15 nov 2023 | 36,55 | 36,97 | 36,14 | 36,33 | 35,86 | 2.322.500 |
14 nov 2023 | 35,90 | 37,13 | 35,68 | 36,61 | 36,13 | 3.027.000 |
13 nov 2023 | 34,66 | 34,85 | 34,43 | 34,81 | 34,36 | 1.407.700 |
10 nov 2023 | 34,72 | 35,11 | 34,46 | 34,90 | 34,45 | 2.273.100 |
09 nov 2023 | 34,97 | 35,07 | 34,46 | 34,48 | 34,03 | 1.605.400 |
08 nov 2023 | 34,86 | 35,19 | 34,79 | 34,86 | 34,41 | 2.290.600 |
07 nov 2023 | 35,15 | 35,22 | 34,58 | 34,67 | 34,22 | 2.807.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |