Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 40,00 | 41,40 | 39,41 | 40,78 | 40,78 | 505.775 |
30 abr 2024 | 40,75 | 40,96 | 39,82 | 40,07 | 40,07 | 594.700 |
29 abr 2024 | 40,19 | 41,62 | 40,19 | 41,05 | 41,05 | 645.100 |
26 abr 2024 | 38,50 | 40,22 | 38,50 | 40,12 | 40,12 | 547.600 |
25 abr 2024 | 37,95 | 39,20 | 37,60 | 38,54 | 38,54 | 423.100 |
24 abr 2024 | 37,48 | 38,32 | 36,88 | 38,22 | 38,22 | 298.800 |
23 abr 2024 | 37,14 | 38,45 | 37,00 | 37,74 | 37,74 | 420.400 |
22 abr 2024 | 37,50 | 37,60 | 36,92 | 37,21 | 37,21 | 345.600 |
19 abr 2024 | 36,74 | 38,08 | 36,61 | 37,98 | 37,98 | 358.400 |
18 abr 2024 | 36,87 | 37,78 | 36,77 | 36,88 | 36,88 | 400.800 |
17 abr 2024 | 37,32 | 37,89 | 36,56 | 36,76 | 36,76 | 744.800 |
16 abr 2024 | 38,66 | 39,27 | 37,48 | 37,50 | 37,50 | 926.000 |
15 abr 2024 | 40,67 | 40,77 | 38,30 | 38,87 | 38,87 | 668.900 |
15 abr 2024 | 0.2 Dividendo | |||||
12 abr 2024 | 40,50 | 42,48 | 40,13 | 40,67 | 40,47 | 1.160.000 |
11 abr 2024 | 40,51 | 40,98 | 39,59 | 40,05 | 39,85 | 948.400 |
10 abr 2024 | 36,87 | 40,79 | 36,68 | 39,79 | 39,59 | 1.262.700 |
09 abr 2024 | 39,44 | 40,39 | 37,22 | 37,74 | 37,55 | 1.178.600 |
08 abr 2024 | 35,12 | 39,56 | 35,01 | 39,04 | 38,85 | 1.758.300 |
05 abr 2024 | 30,64 | 33,92 | 30,64 | 32,73 | 32,57 | 614.900 |
04 abr 2024 | 31,82 | 32,44 | 30,65 | 30,72 | 30,57 | 378.800 |
03 abr 2024 | 30,65 | 31,85 | 30,41 | 31,67 | 31,51 | 264.900 |
02 abr 2024 | 31,07 | 31,15 | 30,50 | 30,66 | 30,51 | 196.600 |
01 abr 2024 | 31,04 | 31,42 | 30,75 | 31,10 | 30,95 | 332.300 |
28 mar 2024 | 30,17 | 31,05 | 29,80 | 30,69 | 30,54 | 410.900 |
27 mar 2024 | 28,69 | 30,05 | 28,54 | 30,05 | 29,90 | 350.000 |
26 mar 2024 | 28,79 | 28,79 | 27,87 | 28,33 | 28,19 | 192.900 |
25 mar 2024 | 28,16 | 28,99 | 28,16 | 28,41 | 28,27 | 250.600 |
22 mar 2024 | 28,61 | 28,61 | 27,75 | 28,10 | 27,96 | 201.900 |
21 mar 2024 | 28,93 | 29,10 | 28,46 | 28,75 | 28,61 | 175.600 |
20 mar 2024 | 27,40 | 28,96 | 27,32 | 28,78 | 28,64 | 273.400 |
19 mar 2024 | 27,25 | 28,17 | 27,00 | 27,45 | 27,32 | 138.400 |
18 mar 2024 | 27,80 | 28,03 | 27,40 | 27,57 | 27,43 | 171.900 |
15 mar 2024 | 27,58 | 28,20 | 27,07 | 27,77 | 27,63 | 348.200 |
14 mar 2024 | 28,39 | 28,56 | 27,45 | 27,76 | 27,62 | 138.500 |
13 mar 2024 | 27,90 | 28,75 | 27,90 | 28,59 | 28,45 | 158.200 |
12 mar 2024 | 28,51 | 28,51 | 27,86 | 27,97 | 27,83 | 119.900 |
11 mar 2024 | 28,70 | 29,07 | 28,37 | 28,51 | 28,37 | 174.500 |
08 mar 2024 | 28,49 | 28,80 | 28,08 | 28,51 | 28,37 | 253.000 |
07 mar 2024 | 28,36 | 28,50 | 28,01 | 28,14 | 28,00 | 167.800 |
06 mar 2024 | 27,82 | 28,23 | 27,52 | 28,08 | 27,94 | 238.700 |
05 mar 2024 | 27,41 | 28,39 | 26,96 | 27,75 | 27,61 | 347.900 |
04 mar 2024 | 27,28 | 28,03 | 27,13 | 27,38 | 27,25 | 285.700 |
01 mar 2024 | 26,05 | 27,01 | 25,44 | 27,01 | 26,88 | 550.500 |
29 feb 2024 | 26,03 | 26,20 | 24,98 | 25,69 | 25,56 | 625.900 |
28 feb 2024 | 25,50 | 25,85 | 25,17 | 25,49 | 25,36 | 204.200 |
27 feb 2024 | 25,36 | 26,02 | 25,29 | 25,72 | 25,59 | 216.800 |
26 feb 2024 | 25,21 | 25,23 | 24,87 | 25,20 | 25,08 | 161.300 |
23 feb 2024 | 24,56 | 25,38 | 24,22 | 25,33 | 25,21 | 232.900 |
22 feb 2024 | 25,00 | 25,01 | 24,46 | 24,49 | 24,37 | 241.000 |
21 feb 2024 | 25,23 | 25,32 | 24,58 | 24,97 | 24,85 | 305.700 |
20 feb 2024 | 25,72 | 25,78 | 25,25 | 25,44 | 25,31 | 230.100 |
16 feb 2024 | 26,42 | 26,42 | 25,69 | 25,89 | 25,76 | 303.600 |
15 feb 2024 | 26,08 | 26,56 | 25,66 | 26,55 | 26,42 | 236.800 |
14 feb 2024 | 26,21 | 26,23 | 25,69 | 26,05 | 25,92 | 213.800 |
13 feb 2024 | 26,72 | 26,88 | 25,80 | 25,99 | 25,86 | 319.400 |
12 feb 2024 | 26,29 | 27,61 | 26,29 | 27,43 | 27,30 | 215.400 |
09 feb 2024 | 26,50 | 26,97 | 26,11 | 26,47 | 26,34 | 243.300 |
08 feb 2024 | 26,00 | 26,69 | 25,92 | 26,34 | 26,21 | 282.500 |
07 feb 2024 | 26,00 | 26,57 | 24,69 | 26,18 | 26,05 | 682.300 |
06 feb 2024 | 27,52 | 28,05 | 26,85 | 27,11 | 26,98 | 286.300 |
05 feb 2024 | 26,96 | 27,02 | 26,09 | 26,66 | 26,53 | 287.700 |
02 feb 2024 | 27,54 | 27,54 | 26,98 | 27,20 | 27,07 | 160.000 |
01 feb 2024 | 27,01 | 27,84 | 26,97 | 27,84 | 27,70 | 190.900 |
31 ene 2024 | 26,90 | 28,12 | 26,88 | 26,97 | 26,84 | 180.400 |
30 ene 2024 | 28,12 | 28,13 | 27,15 | 27,15 | 27,02 | 141.300 |
29 ene 2024 | 26,95 | 28,23 | 26,77 | 28,21 | 28,07 | 201.400 |
26 ene 2024 | 27,49 | 27,59 | 26,97 | 26,99 | 26,86 | 189.200 |
25 ene 2024 | 28,14 | 28,14 | 27,16 | 27,24 | 27,11 | 145.700 |
24 ene 2024 | 28,62 | 28,62 | 27,71 | 27,80 | 27,66 | 120.900 |
23 ene 2024 | 28,13 | 28,39 | 27,56 | 28,16 | 28,02 | 169.800 |
22 ene 2024 | 27,49 | 27,90 | 27,40 | 27,82 | 27,68 | 235.300 |
19 ene 2024 | 28,38 | 28,38 | 27,28 | 27,38 | 27,25 | 253.600 |
18 ene 2024 | 28,42 | 28,57 | 27,90 | 28,24 | 28,10 | 176.100 |
17 ene 2024 | 28,00 | 28,43 | 27,72 | 28,37 | 28,23 | 188.200 |
16 ene 2024 | 28,19 | 28,66 | 28,05 | 28,59 | 28,45 | 237.800 |
12 ene 2024 | 27,84 | 29,42 | 27,84 | 28,63 | 28,49 | 336.900 |
12 ene 2024 | 0.2 Dividendo | |||||
11 ene 2024 | 28,40 | 28,62 | 27,57 | 27,59 | 27,26 | 195.700 |
10 ene 2024 | 28,48 | 28,68 | 27,88 | 28,49 | 28,14 | 327.500 |
09 ene 2024 | 29,12 | 29,27 | 28,45 | 28,69 | 28,34 | 219.200 |
08 ene 2024 | 28,98 | 29,39 | 28,25 | 29,32 | 28,96 | 203.500 |
05 ene 2024 | 29,05 | 29,82 | 28,84 | 29,15 | 28,80 | 174.600 |
04 ene 2024 | 28,60 | 29,55 | 28,47 | 29,27 | 28,91 | 262.100 |
03 ene 2024 | 29,13 | 29,88 | 28,49 | 28,52 | 28,17 | 316.300 |
02 ene 2024 | 30,09 | 30,94 | 29,33 | 29,43 | 29,07 | 315.900 |
29 dic 2023 | 31,52 | 31,52 | 30,08 | 30,25 | 29,88 | 180.400 |
28 dic 2023 | 31,55 | 31,81 | 31,41 | 31,57 | 31,19 | 137.300 |
27 dic 2023 | 31,13 | 31,68 | 30,97 | 31,58 | 31,20 | 139.600 |
26 dic 2023 | 30,82 | 31,30 | 30,72 | 31,08 | 30,70 | 169.200 |
22 dic 2023 | 31,01 | 31,35 | 30,60 | 30,88 | 30,51 | 187.400 |
21 dic 2023 | 30,40 | 31,01 | 30,16 | 30,83 | 30,46 | 223.100 |
20 dic 2023 | 30,17 | 30,75 | 29,84 | 29,89 | 29,53 | 228.000 |
19 dic 2023 | 29,61 | 30,40 | 29,47 | 30,14 | 29,77 | 230.200 |
18 dic 2023 | 30,04 | 30,22 | 29,14 | 29,16 | 28,81 | 200.400 |
15 dic 2023 | 30,62 | 30,72 | 29,76 | 29,81 | 29,45 | 270.400 |
14 dic 2023 | 30,47 | 31,05 | 30,18 | 30,24 | 29,87 | 256.500 |
13 dic 2023 | 28,00 | 30,06 | 27,77 | 30,06 | 29,70 | 321.700 |
12 dic 2023 | 28,64 | 28,64 | 27,88 | 27,90 | 27,56 | 360.600 |
11 dic 2023 | 29,40 | 29,67 | 28,69 | 28,74 | 28,39 | 231.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |