Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 21,13 | 21,69 | 20,84 | 21,62 | 21,62 | 113.699 |
02 may 2024 | 20,41 | 21,20 | 20,41 | 21,03 | 21,03 | 157.500 |
01 may 2024 | 19,16 | 20,88 | 19,16 | 20,16 | 20,16 | 145.600 |
30 abr 2024 | 19,79 | 20,46 | 19,06 | 19,08 | 19,08 | 236.900 |
29 abr 2024 | 19,60 | 20,67 | 19,54 | 19,77 | 19,77 | 209.300 |
26 abr 2024 | 19,36 | 20,46 | 18,41 | 19,52 | 19,52 | 310.200 |
25 abr 2024 | 24,72 | 24,72 | 18,20 | 19,30 | 19,30 | 440.200 |
24 abr 2024 | 27,88 | 28,76 | 27,88 | 28,72 | 28,72 | 61.500 |
23 abr 2024 | 27,97 | 28,71 | 27,97 | 28,26 | 28,26 | 48.900 |
22 abr 2024 | 28,49 | 28,53 | 27,97 | 28,07 | 28,07 | 69.100 |
19 abr 2024 | 27,20 | 28,40 | 27,20 | 28,32 | 28,32 | 69.700 |
18 abr 2024 | 27,19 | 28,10 | 27,19 | 27,34 | 27,34 | 64.800 |
17 abr 2024 | 26,90 | 27,68 | 26,85 | 27,17 | 27,17 | 63.700 |
16 abr 2024 | 27,57 | 27,57 | 26,85 | 26,90 | 26,90 | 61.400 |
15 abr 2024 | 27,33 | 27,69 | 26,97 | 27,62 | 27,62 | 70.200 |
12 abr 2024 | 27,86 | 28,08 | 27,15 | 27,33 | 27,33 | 51.500 |
11 abr 2024 | 27,59 | 28,11 | 27,33 | 27,93 | 27,93 | 60.900 |
10 abr 2024 | 28,06 | 28,09 | 26,68 | 27,31 | 27,31 | 68.500 |
09 abr 2024 | 28,18 | 28,68 | 28,18 | 28,47 | 28,47 | 45.800 |
08 abr 2024 | 28,44 | 28,73 | 27,97 | 28,03 | 28,03 | 68.500 |
05 abr 2024 | 28,72 | 28,86 | 28,30 | 28,30 | 28,30 | 35.700 |
04 abr 2024 | 29,87 | 30,15 | 28,94 | 28,94 | 28,94 | 52.000 |
03 abr 2024 | 28,60 | 29,63 | 28,60 | 29,44 | 29,44 | 62.400 |
02 abr 2024 | 30,07 | 30,07 | 28,74 | 28,89 | 28,89 | 102.100 |
01 abr 2024 | 31,64 | 31,64 | 30,26 | 30,27 | 30,27 | 44.800 |
28 mar 2024 | 31,52 | 31,82 | 31,20 | 31,51 | 31,51 | 61.300 |
27 mar 2024 | 31,07 | 31,42 | 30,82 | 31,27 | 31,27 | 40.600 |
27 mar 2024 | 0.24 Dividendo | |||||
26 mar 2024 | 30,11 | 31,00 | 30,11 | 30,92 | 30,68 | 68.000 |
25 mar 2024 | 30,73 | 31,17 | 30,04 | 30,21 | 29,98 | 86.800 |
22 mar 2024 | 31,81 | 31,81 | 30,38 | 30,52 | 30,28 | 109.800 |
21 mar 2024 | 31,99 | 32,09 | 31,57 | 31,71 | 31,46 | 78.400 |
20 mar 2024 | 30,83 | 31,75 | 30,56 | 31,66 | 31,41 | 73.600 |
19 mar 2024 | 30,59 | 31,28 | 30,52 | 30,73 | 30,49 | 122.400 |
18 mar 2024 | 31,81 | 31,81 | 30,46 | 30,63 | 30,39 | 146.100 |
15 mar 2024 | 31,02 | 32,09 | 31,02 | 31,69 | 31,44 | 215.600 |
14 mar 2024 | 31,94 | 31,94 | 30,50 | 31,10 | 30,86 | 142.000 |
13 mar 2024 | 32,46 | 32,71 | 31,96 | 32,10 | 31,85 | 102.600 |
12 mar 2024 | 33,06 | 33,06 | 32,29 | 32,55 | 32,30 | 47.100 |
11 mar 2024 | 32,97 | 33,35 | 32,47 | 32,99 | 32,73 | 48.500 |
08 mar 2024 | 32,53 | 33,21 | 32,43 | 33,06 | 32,80 | 52.300 |
07 mar 2024 | 32,84 | 33,15 | 32,05 | 32,20 | 31,95 | 125.600 |
06 mar 2024 | 32,68 | 34,00 | 31,90 | 32,54 | 32,29 | 101.200 |
05 mar 2024 | 33,37 | 33,43 | 32,74 | 32,85 | 32,60 | 50.500 |
04 mar 2024 | 33,88 | 36,12 | 33,11 | 33,61 | 33,35 | 90.500 |
01 mar 2024 | 33,35 | 33,87 | 33,18 | 33,71 | 33,45 | 61.700 |
29 feb 2024 | 33,93 | 34,24 | 33,03 | 33,54 | 33,28 | 65.100 |
28 feb 2024 | 33,76 | 34,32 | 33,46 | 33,48 | 33,22 | 67.700 |
27 feb 2024 | 35,35 | 35,71 | 33,72 | 33,87 | 33,61 | 73.600 |
26 feb 2024 | 36,01 | 36,93 | 35,14 | 35,60 | 35,32 | 105.400 |
23 feb 2024 | 29,91 | 37,51 | 29,63 | 36,70 | 36,42 | 287.400 |
22 feb 2024 | 35,39 | 35,39 | 27,50 | 28,33 | 28,11 | 163.400 |
21 feb 2024 | 36,20 | 36,20 | 35,44 | 35,65 | 35,37 | 73.400 |
20 feb 2024 | 37,76 | 37,91 | 36,24 | 36,30 | 36,02 | 92.100 |
16 feb 2024 | 38,57 | 38,96 | 37,91 | 38,07 | 37,77 | 137.400 |
15 feb 2024 | 36,98 | 38,52 | 36,40 | 38,35 | 38,05 | 220.800 |
14 feb 2024 | 36,94 | 37,05 | 35,65 | 36,30 | 36,02 | 361.100 |
13 feb 2024 | 35,90 | 36,47 | 34,76 | 36,10 | 35,82 | 356.400 |
12 feb 2024 | 33,93 | 36,32 | 33,92 | 36,05 | 35,77 | 532.500 |
09 feb 2024 | 34,30 | 35,30 | 33,77 | 34,37 | 34,10 | 58.200 |
08 feb 2024 | 33,52 | 34,24 | 33,11 | 34,04 | 33,78 | 278.200 |
07 feb 2024 | 34,13 | 34,25 | 33,64 | 33,83 | 33,57 | 60.500 |
06 feb 2024 | 35,34 | 35,97 | 34,33 | 34,40 | 34,13 | 85.400 |
05 feb 2024 | 36,19 | 36,36 | 35,10 | 35,51 | 35,23 | 39.000 |
02 feb 2024 | 37,60 | 37,86 | 36,38 | 36,74 | 36,45 | 28.000 |
01 feb 2024 | 37,18 | 38,23 | 36,90 | 38,09 | 37,79 | 50.000 |
31 ene 2024 | 37,60 | 38,16 | 36,90 | 36,90 | 36,61 | 38.500 |
30 ene 2024 | 37,67 | 37,89 | 37,27 | 37,44 | 37,15 | 28.200 |
29 ene 2024 | 37,96 | 37,96 | 37,16 | 37,93 | 37,64 | 20.300 |
26 ene 2024 | 37,55 | 38,09 | 37,25 | 37,77 | 37,48 | 25.900 |
25 ene 2024 | 36,84 | 37,37 | 36,37 | 37,37 | 37,08 | 39.600 |
24 ene 2024 | 37,61 | 37,61 | 35,98 | 36,21 | 35,93 | 31.500 |
23 ene 2024 | 37,84 | 38,15 | 37,08 | 37,18 | 36,89 | 37.600 |
22 ene 2024 | 36,22 | 37,49 | 36,20 | 37,38 | 37,09 | 36.600 |
19 ene 2024 | 35,82 | 36,13 | 35,31 | 36,07 | 35,79 | 28.200 |
18 ene 2024 | 36,62 | 36,78 | 35,21 | 35,60 | 35,32 | 27.000 |
17 ene 2024 | 36,68 | 37,09 | 36,35 | 36,41 | 36,13 | 37.900 |
16 ene 2024 | 36,84 | 37,62 | 36,82 | 37,21 | 36,92 | 31.600 |
12 ene 2024 | 37,39 | 37,51 | 36,97 | 37,20 | 36,91 | 32.700 |
11 ene 2024 | 37,80 | 37,89 | 36,64 | 36,83 | 36,54 | 42.700 |
10 ene 2024 | 37,92 | 37,98 | 37,53 | 37,91 | 37,62 | 29.100 |
09 ene 2024 | 38,12 | 38,28 | 37,70 | 37,92 | 37,63 | 37.400 |
08 ene 2024 | 38,27 | 38,71 | 37,75 | 38,62 | 38,32 | 45.500 |
05 ene 2024 | 37,58 | 38,43 | 37,58 | 38,09 | 37,79 | 43.400 |
04 ene 2024 | 38,79 | 39,15 | 37,66 | 37,94 | 37,65 | 60.400 |
03 ene 2024 | 39,27 | 39,43 | 38,42 | 38,65 | 38,35 | 58.200 |
02 ene 2024 | 38,60 | 39,59 | 38,21 | 39,40 | 39,09 | 73.100 |
29 dic 2023 | 38,88 | 38,98 | 38,26 | 38,97 | 38,67 | 81.300 |
28 dic 2023 | 39,33 | 39,71 | 38,94 | 38,98 | 38,68 | 48.600 |
28 dic 2023 | 0.24 Dividendo | |||||
27 dic 2023 | 38,21 | 39,88 | 37,93 | 39,79 | 39,24 | 78.400 |
26 dic 2023 | 37,28 | 38,13 | 37,21 | 37,93 | 37,41 | 30.200 |
22 dic 2023 | 37,10 | 37,28 | 36,73 | 37,05 | 36,54 | 27.600 |
21 dic 2023 | 36,71 | 36,87 | 36,01 | 36,69 | 36,19 | 41.400 |
20 dic 2023 | 36,42 | 37,69 | 36,23 | 36,63 | 36,13 | 56.600 |
19 dic 2023 | 36,12 | 37,13 | 35,70 | 36,82 | 36,31 | 116.600 |
18 dic 2023 | 35,95 | 36,39 | 34,97 | 35,94 | 35,45 | 145.200 |
15 dic 2023 | 35,01 | 38,44 | 35,01 | 36,07 | 35,57 | 348.900 |
14 dic 2023 | 34,36 | 35,17 | 33,15 | 33,71 | 33,25 | 121.500 |
13 dic 2023 | 33,00 | 34,13 | 32,22 | 33,71 | 33,25 | 134.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |