Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 36,39 | 36,71 | 36,39 | 36,71 | 36,71 | 2400 |
16 may 2024 | 37,49 | 37,74 | 37,49 | 37,74 | 37,74 | 5300 |
15 may 2024 | 37,66 | 37,92 | 37,53 | 37,86 | 37,86 | 12.100 |
14 may 2024 | 37,57 | 37,57 | 37,23 | 37,35 | 37,35 | 16.700 |
13 may 2024 | 37,42 | 37,43 | 37,29 | 37,33 | 37,33 | 2500 |
13 may 2024 | 0.299 Dividendo | |||||
10 may 2024 | 38,18 | 38,18 | 37,58 | 37,62 | 37,32 | 3300 |
09 may 2024 | 39,08 | 39,08 | 38,87 | 38,87 | 38,56 | 1200 |
08 may 2024 | 40,09 | 40,12 | 40,09 | 40,12 | 39,80 | 1100 |
07 may 2024 | 40,23 | 40,45 | 40,23 | 40,45 | 40,13 | 700 |
06 may 2024 | 40,15 | 40,45 | 40,14 | 40,23 | 39,91 | 4100 |
03 may 2024 | 39,67 | 39,95 | 39,49 | 39,49 | 39,18 | 2000 |
02 may 2024 | 39,01 | 39,55 | 39,01 | 39,47 | 39,16 | 4700 |
01 may 2024 | 38,96 | 38,96 | 37,18 | 37,64 | 37,34 | 3800 |
30 abr 2024 | 37,61 | 37,81 | 37,34 | 37,49 | 37,20 | 43.600 |
29 abr 2024 | 38,20 | 38,20 | 37,80 | 37,89 | 37,59 | 38.500 |
26 abr 2024 | 39,06 | 39,07 | 39,04 | 39,07 | 38,76 | 18.600 |
25 abr 2024 | 36,26 | 36,73 | 36,26 | 36,63 | 36,34 | 7000 |
24 abr 2024 | 39,02 | 39,14 | 38,84 | 39,14 | 38,83 | 39.400 |
23 abr 2024 | 36,59 | 36,77 | 36,59 | 36,72 | 36,42 | 5900 |
22 abr 2024 | 36,85 | 36,85 | 36,58 | 36,76 | 36,47 | 5200 |
19 abr 2024 | 37,08 | 37,10 | 36,85 | 36,85 | 36,56 | 9900 |
18 abr 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,10 | 1000 |
17 abr 2024 | 38,25 | 38,54 | 38,25 | 38,41 | 38,10 | 3300 |
16 abr 2024 | 38,78 | 38,78 | 38,17 | 38,25 | 37,94 | 2700 |
15 abr 2024 | 40,42 | 40,42 | 40,21 | 40,25 | 39,93 | 1700 |
12 abr 2024 | 39,97 | 39,97 | 39,72 | 39,75 | 39,43 | 2100 |
11 abr 2024 | 41,62 | 41,71 | 41,44 | 41,71 | 41,38 | 3100 |
10 abr 2024 | 41,30 | 41,38 | 41,30 | 41,30 | 40,97 | 1700 |
09 abr 2024 | 42,55 | 43,43 | 42,55 | 43,42 | 43,08 | 2100 |
08 abr 2024 | 40,85 | 41,10 | 40,85 | 40,95 | 40,62 | 1800 |
05 abr 2024 | 38,69 | 38,77 | 38,67 | 38,72 | 38,42 | 4100 |
04 abr 2024 | 39,52 | 39,58 | 39,14 | 39,14 | 38,83 | 2300 |
03 abr 2024 | 39,12 | 39,46 | 39,12 | 39,41 | 39,09 | 1200 |
02 abr 2024 | 38,37 | 38,37 | 38,32 | 38,33 | 38,02 | 2300 |
01 abr 2024 | 38,15 | 38,63 | 37,86 | 37,88 | 37,58 | 13.700 |
28 mar 2024 | 37,78 | 37,90 | 37,74 | 37,80 | 37,50 | 2100 |
27 mar 2024 | 37,57 | 37,61 | 37,57 | 37,61 | 37,31 | 3600 |
26 mar 2024 | 37,83 | 37,83 | 37,73 | 37,73 | 37,43 | 1600 |
25 mar 2024 | 38,13 | 38,28 | 38,13 | 38,25 | 37,95 | 3800 |
22 mar 2024 | 37,06 | 38,28 | 37,06 | 38,28 | 37,98 | 47.600 |
21 mar 2024 | 38,55 | 38,55 | 38,47 | 38,47 | 38,17 | 12.200 |
20 mar 2024 | 37,93 | 38,27 | 37,91 | 38,22 | 37,91 | 16.100 |
19 mar 2024 | 37,00 | 37,06 | 36,88 | 37,00 | 36,71 | 2100 |
18 mar 2024 | 38,25 | 38,25 | 37,97 | 37,99 | 37,69 | 2200 |
15 mar 2024 | 38,27 | 38,27 | 38,13 | 38,15 | 37,85 | 1200 |
14 mar 2024 | 38,03 | 38,10 | 38,00 | 38,10 | 37,80 | 3100 |
13 mar 2024 | 40,21 | 40,49 | 40,21 | 40,42 | 40,10 | 2000 |
12 mar 2024 | 41,42 | 41,65 | 41,42 | 41,55 | 41,22 | 3900 |
11 mar 2024 | 38,21 | 38,35 | 38,21 | 38,30 | 38,00 | 3700 |
08 mar 2024 | 37,63 | 37,63 | 37,10 | 37,29 | 36,99 | 6800 |
07 mar 2024 | 36,77 | 37,04 | 36,77 | 36,94 | 36,64 | 2400 |
06 mar 2024 | 36,21 | 36,21 | 36,00 | 36,04 | 35,75 | 7000 |
05 mar 2024 | 36,45 | 36,61 | 36,42 | 36,61 | 36,32 | 7700 |
04 mar 2024 | 36,47 | 36,68 | 36,42 | 36,43 | 36,14 | 4800 |
01 mar 2024 | 37,55 | 37,76 | 37,55 | 37,72 | 37,42 | 4700 |
29 feb 2024 | 36,89 | 36,89 | 36,48 | 36,61 | 36,32 | 24.800 |
28 feb 2024 | 34,96 | 34,96 | 34,69 | 34,74 | 34,46 | 1300 |
27 feb 2024 | 34,38 | 34,47 | 34,37 | 34,41 | 34,14 | 7000 |
26 feb 2024 | 35,05 | 35,09 | 34,44 | 34,44 | 34,17 | 2200 |
23 feb 2024 | 36,33 | 36,40 | 36,24 | 36,24 | 35,95 | 1400 |
22 feb 2024 | 35,05 | 35,28 | 35,05 | 35,22 | 34,94 | 4600 |
21 feb 2024 | 33,83 | 33,87 | 33,73 | 33,74 | 33,47 | 2200 |
20 feb 2024 | 34,02 | 34,07 | 33,83 | 34,07 | 33,80 | 5900 |
16 feb 2024 | 33,90 | 34,01 | 33,90 | 34,01 | 33,74 | 1200 |
15 feb 2024 | 34,36 | 34,53 | 34,36 | 34,53 | 34,26 | 2400 |
14 feb 2024 | 32,86 | 32,86 | 32,68 | 32,77 | 32,51 | 3300 |
13 feb 2024 | 33,18 | 33,18 | 32,74 | 32,74 | 32,48 | 4700 |
12 feb 2024 | 31,91 | 34,21 | 31,91 | 33,44 | 33,17 | 21.100 |
09 feb 2024 | 32,95 | 33,12 | 32,85 | 33,12 | 32,86 | 8100 |
08 feb 2024 | 33,24 | 33,42 | 33,24 | 33,30 | 33,04 | 2600 |
07 feb 2024 | 34,68 | 34,68 | 33,33 | 33,54 | 33,27 | 20.800 |
06 feb 2024 | 33,36 | 33,78 | 33,36 | 33,78 | 33,51 | 12.100 |
05 feb 2024 | 31,76 | 33,17 | 31,76 | 33,16 | 32,90 | 5400 |
02 feb 2024 | 32,46 | 32,53 | 32,34 | 32,53 | 32,27 | 3700 |
01 feb 2024 | 31,15 | 31,21 | 30,60 | 31,21 | 30,96 | 7300 |
31 ene 2024 | 29,07 | 29,41 | 29,04 | 29,09 | 28,86 | 5000 |
30 ene 2024 | 28,83 | 28,93 | 28,69 | 28,93 | 28,70 | 6700 |
29 ene 2024 | 29,12 | 29,13 | 28,88 | 29,13 | 28,90 | 44.000 |
26 ene 2024 | 28,96 | 29,24 | 28,96 | 29,24 | 29,01 | 3300 |
25 ene 2024 | 30,20 | 30,25 | 30,00 | 30,00 | 29,76 | 5200 |
24 ene 2024 | 31,22 | 31,30 | 30,48 | 31,13 | 30,88 | 18.000 |
23 ene 2024 | 28,79 | 28,88 | 28,73 | 28,88 | 28,65 | 8100 |
22 ene 2024 | 29,14 | 29,14 | 28,05 | 28,22 | 28,00 | 8100 |
19 ene 2024 | 27,71 | 27,99 | 27,55 | 27,99 | 27,77 | 8700 |
18 ene 2024 | 27,60 | 27,96 | 27,40 | 27,86 | 27,64 | 21.200 |
17 ene 2024 | 27,96 | 27,96 | 26,82 | 26,89 | 26,68 | 3000 |
16 ene 2024 | 27,98 | 27,98 | 27,87 | 27,87 | 27,64 | 2700 |
12 ene 2024 | 27,84 | 27,90 | 27,73 | 27,73 | 27,51 | 3900 |
11 ene 2024 | 26,88 | 26,89 | 26,85 | 26,89 | 26,68 | 1900 |
10 ene 2024 | 27,47 | 27,49 | 27,46 | 27,49 | 27,27 | 11.500 |
09 ene 2024 | 26,94 | 26,94 | 26,65 | 26,65 | 26,44 | 8200 |
08 ene 2024 | 25,97 | 27,52 | 25,97 | 27,52 | 27,30 | 19.600 |
05 ene 2024 | 26,77 | 26,77 | 26,70 | 26,74 | 26,53 | 4100 |
04 ene 2024 | 26,83 | 26,94 | 26,83 | 26,84 | 26,63 | 6100 |
03 ene 2024 | 27,39 | 27,57 | 27,37 | 27,55 | 27,33 | 6200 |
02 ene 2024 | 28,25 | 28,94 | 27,96 | 27,98 | 27,76 | 5500 |
29 dic 2023 | 28,53 | 28,55 | 28,47 | 28,55 | 28,32 | 3500 |
28 dic 2023 | 28,50 | 28,51 | 28,45 | 28,47 | 28,24 | 3700 |
27 dic 2023 | 28,40 | 28,40 | 28,28 | 28,40 | 28,17 | 3500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |