Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 40,34 | 40,56 | 40,34 | 40,40 | 40,40 | 6060 |
10 may 2024 | 40,72 | 40,72 | 40,00 | 40,36 | 40,36 | 122.900 |
09 may 2024 | 40,42 | 40,95 | 40,40 | 40,95 | 40,95 | 15.800 |
08 may 2024 | 39,97 | 40,43 | 39,87 | 40,43 | 40,43 | 17.900 |
07 may 2024 | 39,97 | 40,10 | 39,73 | 39,84 | 39,84 | 27.900 |
06 may 2024 | 39,79 | 39,95 | 39,55 | 39,70 | 39,70 | 37.500 |
03 may 2024 | 39,50 | 39,67 | 39,20 | 39,47 | 39,47 | 19.300 |
02 may 2024 | 38,88 | 39,42 | 38,82 | 39,07 | 39,07 | 38.300 |
01 may 2024 | 39,31 | 39,31 | 38,49 | 38,67 | 38,67 | 43.300 |
30 abr 2024 | 40,70 | 40,70 | 39,25 | 39,26 | 39,26 | 87.100 |
29 abr 2024 | 40,98 | 41,10 | 40,76 | 41,10 | 41,10 | 58.500 |
26 abr 2024 | 40,56 | 40,90 | 40,33 | 40,90 | 40,90 | 25.000 |
25 abr 2024 | 40,55 | 40,87 | 40,24 | 40,87 | 40,87 | 24.500 |
24 abr 2024 | 40,55 | 40,77 | 40,20 | 40,73 | 40,73 | 27.000 |
23 abr 2024 | 40,42 | 40,72 | 40,25 | 40,57 | 40,57 | 19.200 |
22 abr 2024 | 40,08 | 40,47 | 39,80 | 40,21 | 40,21 | 41.100 |
22 abr 2024 | 0.26 Dividendo | |||||
19 abr 2024 | 39,48 | 40,60 | 39,48 | 40,48 | 40,22 | 46.400 |
18 abr 2024 | 39,11 | 39,69 | 39,11 | 39,50 | 39,25 | 26.100 |
17 abr 2024 | 38,45 | 39,13 | 38,26 | 38,90 | 38,65 | 29.300 |
16 abr 2024 | 38,71 | 38,80 | 38,25 | 38,45 | 38,20 | 34.800 |
15 abr 2024 | 39,81 | 39,99 | 38,78 | 38,84 | 38,59 | 64.200 |
12 abr 2024 | 40,45 | 40,91 | 39,55 | 39,55 | 39,30 | 29.300 |
11 abr 2024 | 40,59 | 40,59 | 40,02 | 40,23 | 39,97 | 31.600 |
10 abr 2024 | 40,82 | 40,96 | 40,46 | 40,65 | 40,39 | 18.500 |
09 abr 2024 | 41,61 | 41,61 | 40,91 | 41,04 | 40,78 | 39.300 |
08 abr 2024 | 41,67 | 41,83 | 41,36 | 41,49 | 41,22 | 43.900 |
05 abr 2024 | 41,99 | 41,99 | 41,29 | 41,64 | 41,37 | 33.700 |
04 abr 2024 | 42,00 | 42,32 | 41,60 | 41,66 | 41,39 | 43.000 |
03 abr 2024 | 41,77 | 42,10 | 41,58 | 42,10 | 41,83 | 31.900 |
02 abr 2024 | 41,02 | 41,66 | 40,96 | 41,66 | 41,39 | 84.400 |
01 abr 2024 | 41,12 | 41,13 | 40,78 | 40,98 | 40,72 | 84.400 |
28 mar 2024 | 40,54 | 41,20 | 40,52 | 41,20 | 40,94 | 52.600 |
27 mar 2024 | 40,23 | 40,43 | 40,15 | 40,34 | 40,08 | 25.300 |
26 mar 2024 | 40,41 | 40,44 | 40,02 | 40,34 | 40,08 | 42.800 |
25 mar 2024 | 40,28 | 40,77 | 40,13 | 40,40 | 40,14 | 80.100 |
22 mar 2024 | 40,71 | 40,71 | 40,24 | 40,29 | 40,03 | 41.700 |
21 mar 2024 | 40,48 | 40,63 | 40,35 | 40,62 | 40,36 | 37.100 |
20 mar 2024 | 40,38 | 40,50 | 40,04 | 40,49 | 40,23 | 31.600 |
20 mar 2024 | 0.26 Dividendo | |||||
19 mar 2024 | 40,26 | 40,50 | 39,90 | 40,50 | 39,98 | 38.700 |
18 mar 2024 | 40,18 | 40,18 | 39,85 | 40,16 | 39,65 | 40.000 |
15 mar 2024 | 39,33 | 39,86 | 39,33 | 39,85 | 39,34 | 20.800 |
14 mar 2024 | 40,05 | 40,10 | 39,21 | 39,21 | 38,71 | 41.300 |
13 mar 2024 | 40,04 | 40,36 | 39,97 | 40,06 | 39,55 | 22.800 |
12 mar 2024 | 39,82 | 40,08 | 39,78 | 40,00 | 39,49 | 21.900 |
11 mar 2024 | 39,59 | 39,81 | 39,28 | 39,74 | 39,23 | 87.700 |
08 mar 2024 | 39,98 | 40,13 | 39,27 | 39,60 | 39,09 | 76.600 |
07 mar 2024 | 40,20 | 40,30 | 39,95 | 40,15 | 39,64 | 30.500 |
06 mar 2024 | 39,85 | 40,33 | 39,78 | 40,15 | 39,64 | 42.800 |
05 mar 2024 | 39,29 | 39,91 | 39,20 | 39,78 | 39,27 | 45.400 |
04 mar 2024 | 39,38 | 39,56 | 39,21 | 39,23 | 38,73 | 25.800 |
01 mar 2024 | 38,93 | 39,43 | 38,93 | 39,26 | 38,76 | 43.600 |
29 feb 2024 | 38,75 | 38,91 | 38,60 | 38,78 | 38,28 | 22.300 |
28 feb 2024 | 38,85 | 39,22 | 38,40 | 38,50 | 38,01 | 20.700 |
27 feb 2024 | 38,98 | 39,34 | 38,80 | 38,94 | 38,44 | 27.600 |
26 feb 2024 | 39,45 | 39,45 | 38,75 | 38,89 | 38,39 | 55.200 |
23 feb 2024 | 39,06 | 39,42 | 39,00 | 39,27 | 38,77 | 31.600 |
22 feb 2024 | 38,97 | 39,25 | 38,74 | 39,08 | 38,58 | 53.700 |
21 feb 2024 | 38,52 | 38,86 | 38,41 | 38,85 | 38,35 | 26.000 |
21 feb 2024 | 0.26 Dividendo | |||||
20 feb 2024 | 38,19 | 38,70 | 37,99 | 38,58 | 37,83 | 93.500 |
16 feb 2024 | 37,63 | 38,44 | 37,63 | 38,44 | 37,69 | 110.500 |
15 feb 2024 | 36,99 | 37,82 | 36,91 | 37,80 | 37,06 | 45.100 |
14 feb 2024 | 36,81 | 36,96 | 36,60 | 36,82 | 36,10 | 21.700 |
13 feb 2024 | 36,98 | 37,07 | 36,55 | 36,58 | 35,87 | 37.200 |
12 feb 2024 | 36,53 | 37,15 | 36,53 | 37,01 | 36,29 | 38.000 |
09 feb 2024 | 36,42 | 36,68 | 36,20 | 36,53 | 35,82 | 29.800 |
08 feb 2024 | 36,30 | 36,51 | 36,20 | 36,23 | 35,53 | 22.100 |
07 feb 2024 | 36,31 | 36,35 | 36,01 | 36,20 | 35,50 | 34.400 |
06 feb 2024 | 36,49 | 36,49 | 36,00 | 36,00 | 35,30 | 44.600 |
05 feb 2024 | 36,40 | 36,55 | 36,00 | 36,41 | 35,70 | 48.000 |
02 feb 2024 | 36,66 | 36,88 | 36,42 | 36,47 | 35,76 | 46.400 |
01 feb 2024 | 36,82 | 37,45 | 36,70 | 36,90 | 36,18 | 34.600 |
31 ene 2024 | 37,24 | 37,33 | 36,70 | 36,77 | 36,05 | 45.600 |
30 ene 2024 | 37,34 | 37,42 | 37,00 | 37,29 | 36,56 | 56.600 |
29 ene 2024 | 37,02 | 37,34 | 36,72 | 37,34 | 36,61 | 48.000 |
26 ene 2024 | 36,53 | 36,99 | 36,44 | 36,99 | 36,27 | 38.100 |
25 ene 2024 | 35,96 | 36,58 | 35,91 | 36,58 | 35,87 | 33.100 |
24 ene 2024 | 35,85 | 36,05 | 35,62 | 35,91 | 35,21 | 31.600 |
23 ene 2024 | 35,81 | 35,96 | 35,53 | 35,60 | 34,91 | 24.500 |
22 ene 2024 | 35,26 | 35,86 | 35,19 | 35,77 | 35,07 | 44.700 |
22 ene 2024 | 0.26 Dividendo | |||||
19 ene 2024 | 35,04 | 35,08 | 34,82 | 35,01 | 34,07 | 39.100 |
18 ene 2024 | 35,94 | 35,94 | 34,82 | 35,01 | 34,07 | 129.300 |
17 ene 2024 | 35,44 | 35,65 | 34,90 | 35,44 | 34,49 | 52.500 |
16 ene 2024 | 36,18 | 36,26 | 35,50 | 35,63 | 34,68 | 52.900 |
12 ene 2024 | 36,00 | 36,19 | 35,71 | 36,18 | 35,21 | 33.800 |
11 ene 2024 | 35,79 | 35,84 | 35,50 | 35,63 | 34,68 | 20.800 |
10 ene 2024 | 35,70 | 35,93 | 35,52 | 35,71 | 34,76 | 22.800 |
09 ene 2024 | 35,70 | 35,70 | 35,35 | 35,70 | 34,75 | 35.300 |
08 ene 2024 | 35,50 | 35,74 | 35,18 | 35,72 | 34,76 | 40.000 |
05 ene 2024 | 35,70 | 36,01 | 35,54 | 35,79 | 34,83 | 39.000 |
04 ene 2024 | 35,94 | 36,39 | 35,55 | 35,70 | 34,75 | 54.200 |
03 ene 2024 | 35,70 | 36,13 | 35,51 | 35,89 | 34,93 | 34.300 |
02 ene 2024 | 35,34 | 35,60 | 35,17 | 35,59 | 34,64 | 44.400 |
29 dic 2023 | 35,16 | 35,32 | 34,98 | 35,32 | 34,38 | 40.100 |
28 dic 2023 | 35,25 | 35,36 | 35,06 | 35,16 | 34,22 | 20.100 |
27 dic 2023 | 35,46 | 35,46 | 35,00 | 35,31 | 34,37 | 30.500 |
26 dic 2023 | 35,14 | 35,45 | 35,03 | 35,42 | 34,47 | 26.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |