Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 36,26 | 36,70 | 36,20 | 36,70 | 36,70 | 3130 |
14 may 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | 200 |
13 may 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | 1000 |
10 may 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | 2200 |
09 may 2024 | 36,23 | 36,23 | 35,45 | 35,45 | 35,45 | 700 |
08 may 2024 | 35,76 | 36,12 | 35,36 | 35,36 | 35,36 | 44.200 |
07 may 2024 | 34,67 | 35,77 | 34,67 | 35,02 | 35,02 | 6500 |
06 may 2024 | 34,16 | 34,90 | 34,16 | 34,45 | 34,45 | 2300 |
03 may 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
02 may 2024 | 33,73 | 34,68 | 33,73 | 34,68 | 34,68 | 1600 |
01 may 2024 | 35,16 | 35,16 | 33,10 | 34,48 | 34,48 | 900 |
30 abr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
30 abr 2024 | 2.124 Dividendo | |||||
29 abr 2024 | 36,96 | 36,96 | 36,39 | 36,62 | 34,50 | 26.400 |
26 abr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 34,38 | 200 |
25 abr 2024 | 36,74 | 36,74 | 36,70 | 36,70 | 34,57 | 300 |
24 abr 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 34,76 | - |
23 abr 2024 | 36,95 | 36,95 | 36,90 | 36,90 | 34,76 | 1400 |
22 abr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 34,43 | 400 |
19 abr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 34,43 | 1600 |
18 abr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 33,84 | 200 |
17 abr 2024 | 35,97 | 35,97 | 35,78 | 35,92 | 33,84 | 600 |
16 abr 2024 | 35,05 | 35,57 | 35,05 | 35,57 | 33,51 | 1400 |
15 abr 2024 | 35,97 | 35,97 | 35,68 | 35,68 | 33,61 | 400 |
12 abr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 33,66 | 1000 |
11 abr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 34,77 | - |
10 abr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 34,77 | - |
09 abr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 34,77 | - |
08 abr 2024 | 37,27 | 37,27 | 36,91 | 36,91 | 34,77 | 600 |
05 abr 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 34,81 | 300 |
04 abr 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 35,37 | 1000 |
03 abr 2024 | 37,69 | 37,69 | 37,36 | 37,36 | 35,19 | 900 |
02 abr 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 35,51 | - |
01 abr 2024 | 38,70 | 38,70 | 37,00 | 37,70 | 35,51 | 700 |
28 mar 2024 | 37,98 | 37,98 | 37,60 | 37,60 | 35,42 | 2000 |
27 mar 2024 | 37,65 | 37,69 | 37,28 | 37,38 | 35,21 | 11.400 |
26 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 34,76 | - |
25 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 34,76 | 600 |
22 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 34,89 | 900 |
21 mar 2024 | 37,55 | 37,60 | 37,55 | 37,60 | 35,42 | 1700 |
20 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 34,60 | - |
19 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 34,60 | - |
18 mar 2024 | 36,81 | 37,03 | 36,73 | 36,73 | 34,60 | 2700 |
15 mar 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 35,51 | 400 |
14 mar 2024 | 36,96 | 37,16 | 36,76 | 37,16 | 35,00 | 2800 |
13 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 34,88 | - |
12 mar 2024 | 37,00 | 37,03 | 37,00 | 37,03 | 34,88 | 1900 |
11 mar 2024 | 36,40 | 36,40 | 36,20 | 36,20 | 34,10 | 3000 |
08 mar 2024 | 36,50 | 36,87 | 36,50 | 36,87 | 34,73 | 900 |
07 mar 2024 | 36,00 | 36,16 | 36,00 | 36,03 | 33,94 | 6000 |
06 mar 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 33,86 | 1000 |
05 mar 2024 | 35,53 | 35,53 | 35,31 | 35,40 | 33,35 | 400 |
04 mar 2024 | 35,49 | 35,59 | 34,90 | 35,59 | 33,53 | 1900 |
01 mar 2024 | 35,05 | 35,08 | 35,05 | 35,08 | 33,05 | 1200 |
29 feb 2024 | 35,50 | 35,70 | 35,40 | 35,70 | 33,63 | 8100 |
28 feb 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 33,27 | 1700 |
27 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 33,03 | 1600 |
26 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 33,07 | 1400 |
23 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 32,97 | 800 |
22 feb 2024 | 34,55 | 34,90 | 34,55 | 34,90 | 32,88 | 800 |
21 feb 2024 | 33,48 | 33,95 | 33,48 | 33,95 | 31,98 | 3600 |
20 feb 2024 | 33,37 | 33,68 | 33,37 | 33,68 | 31,73 | 300 |
16 feb 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 31,37 | 400 |
15 feb 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 31,37 | 200 |
14 feb 2024 | 32,82 | 32,82 | 32,54 | 32,54 | 30,65 | 1300 |
13 feb 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 31,12 | - |
12 feb 2024 | 33,00 | 33,04 | 33,00 | 33,04 | 31,12 | 8600 |
09 feb 2024 | 32,30 | 32,36 | 32,11 | 32,30 | 30,43 | 2700 |
08 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 30,78 | - |
07 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 30,78 | - |
06 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 30,78 | 100 |
05 feb 2024 | 32,57 | 32,57 | 32,16 | 32,16 | 30,29 | 500 |
02 feb 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 30,81 | 300 |
01 feb 2024 | 32,81 | 32,81 | 32,71 | 32,71 | 30,81 | 700 |
31 ene 2024 | 34,00 | 34,12 | 34,00 | 34,12 | 32,14 | 1700 |
30 ene 2024 | 33,83 | 33,83 | 33,40 | 33,40 | 31,46 | 900 |
29 ene 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 31,27 | 500 |
26 ene 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 31,53 | 19.300 |
25 ene 2024 | 33,33 | 33,33 | 33,23 | 33,23 | 31,30 | 1200 |
24 ene 2024 | 33,70 | 33,70 | 33,36 | 33,36 | 31,43 | 3400 |
23 ene 2024 | 33,42 | 33,42 | 33,22 | 33,38 | 31,44 | 3500 |
22 ene 2024 | 33,76 | 33,86 | 33,76 | 33,86 | 31,90 | 400 |
19 ene 2024 | 33,00 | 33,25 | 32,98 | 32,98 | 31,07 | 6600 |
18 ene 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 30,67 | 700 |
17 ene 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 30,10 | 7800 |
16 ene 2024 | 32,00 | 32,09 | 32,00 | 32,09 | 30,23 | 700 |
12 ene 2024 | 32,30 | 32,60 | 32,13 | 32,60 | 30,71 | 600 |
11 ene 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 29,92 | 200 |
10 ene 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 30,26 | 300 |
09 ene 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 30,22 | 13.100 |
08 ene 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 30,70 | 20.100 |
05 ene 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 30,70 | 3300 |
04 ene 2024 | 32,71 | 32,83 | 32,71 | 32,83 | 30,93 | 500 |
03 ene 2024 | 32,18 | 32,26 | 32,18 | 32,26 | 30,39 | 1500 |
02 ene 2024 | 32,59 | 32,99 | 32,47 | 32,49 | 30,61 | 1000 |
29 dic 2023 | 32,32 | 32,32 | 32,32 | 32,32 | 30,45 | 500 |
28 dic 2023 | 32,52 | 32,52 | 32,52 | 32,52 | 30,63 | - |
27 dic 2023 | 32,52 | 32,52 | 32,52 | 32,52 | 30,63 | 8200 |
26 dic 2023 | 32,60 | 32,60 | 32,52 | 32,52 | 30,63 | 1200 |
22 dic 2023 | 32,03 | 32,03 | 32,03 | 32,03 | 30,17 | 14.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |