Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 35,91 | 36,44 | 35,50 | 35,76 | 35,76 | 236.321 |
18 abr 2024 | 35,49 | 36,70 | 35,30 | 36,08 | 36,08 | 481.600 |
17 abr 2024 | 34,30 | 34,30 | 33,36 | 33,39 | 33,39 | 226.100 |
16 abr 2024 | 34,14 | 34,36 | 33,50 | 33,93 | 33,93 | 219.400 |
15 abr 2024 | 35,30 | 35,68 | 34,16 | 34,33 | 34,33 | 226.600 |
12 abr 2024 | 35,76 | 36,08 | 34,97 | 35,10 | 35,10 | 227.800 |
11 abr 2024 | 35,66 | 36,17 | 35,47 | 36,08 | 36,08 | 176.900 |
10 abr 2024 | 35,41 | 35,99 | 35,12 | 35,45 | 35,45 | 299.800 |
09 abr 2024 | 36,06 | 36,82 | 35,68 | 36,81 | 36,81 | 214.600 |
08 abr 2024 | 36,09 | 36,52 | 35,99 | 36,03 | 36,03 | 138.000 |
05 abr 2024 | 35,06 | 35,93 | 35,06 | 35,83 | 35,83 | 204.100 |
04 abr 2024 | 35,61 | 35,98 | 34,95 | 35,11 | 35,11 | 311.900 |
03 abr 2024 | 35,13 | 35,96 | 34,76 | 35,12 | 35,12 | 500.700 |
02 abr 2024 | 35,94 | 36,53 | 35,05 | 35,31 | 35,31 | 432.300 |
01 abr 2024 | 37,44 | 37,54 | 36,12 | 36,29 | 36,29 | 224.800 |
28 mar 2024 | 37,57 | 37,79 | 36,97 | 37,15 | 37,15 | 370.100 |
27 mar 2024 | 36,60 | 37,51 | 36,49 | 37,48 | 37,48 | 508.600 |
26 mar 2024 | 36,89 | 37,13 | 36,17 | 36,27 | 36,27 | 320.400 |
25 mar 2024 | 36,72 | 37,02 | 36,69 | 36,72 | 36,72 | 174.200 |
22 mar 2024 | 37,08 | 37,08 | 36,43 | 36,55 | 36,55 | 257.400 |
21 mar 2024 | 37,01 | 37,44 | 36,91 | 37,00 | 37,00 | 263.200 |
20 mar 2024 | 36,22 | 37,37 | 36,10 | 37,09 | 37,09 | 229.700 |
19 mar 2024 | 36,36 | 36,75 | 36,15 | 36,40 | 36,40 | 254.200 |
18 mar 2024 | 36,51 | 37,05 | 36,39 | 36,44 | 36,44 | 280.200 |
15 mar 2024 | 36,24 | 36,91 | 35,58 | 36,57 | 36,57 | 708.800 |
14 mar 2024 | 37,70 | 38,10 | 36,71 | 36,85 | 36,85 | 270.800 |
13 mar 2024 | 37,57 | 38,03 | 37,32 | 37,90 | 37,90 | 252.000 |
12 mar 2024 | 37,40 | 38,13 | 37,30 | 37,66 | 37,66 | 285.800 |
11 mar 2024 | 37,49 | 37,57 | 37,07 | 37,26 | 37,26 | 212.600 |
08 mar 2024 | 38,19 | 38,49 | 37,45 | 37,74 | 37,74 | 300.100 |
07 mar 2024 | 36,30 | 37,82 | 36,30 | 37,76 | 37,76 | 385.200 |
06 mar 2024 | 35,83 | 36,06 | 35,25 | 35,94 | 35,94 | 216.000 |
05 mar 2024 | 35,26 | 36,29 | 35,26 | 35,64 | 35,64 | 209.700 |
04 mar 2024 | 34,81 | 35,69 | 34,81 | 35,42 | 35,42 | 192.700 |
01 mar 2024 | 35,02 | 35,06 | 34,41 | 34,83 | 34,83 | 243.300 |
29 feb 2024 | 35,10 | 35,39 | 34,64 | 34,94 | 34,94 | 235.500 |
28 feb 2024 | 35,16 | 35,59 | 34,57 | 34,59 | 34,59 | 275.800 |
27 feb 2024 | 35,70 | 36,00 | 35,08 | 35,45 | 35,45 | 261.300 |
26 feb 2024 | 36,02 | 36,81 | 35,36 | 35,36 | 35,36 | 393.400 |
23 feb 2024 | 36,44 | 36,91 | 36,05 | 36,29 | 36,29 | 289.600 |
22 feb 2024 | 36,12 | 36,49 | 35,81 | 36,43 | 36,43 | 306.000 |
21 feb 2024 | 35,71 | 36,59 | 35,63 | 36,26 | 36,26 | 468.200 |
21 feb 2024 | 0.16 Dividendo | |||||
20 feb 2024 | 35,82 | 36,60 | 35,74 | 35,84 | 35,68 | 367.700 |
16 feb 2024 | 35,44 | 37,62 | 35,19 | 36,36 | 36,20 | 520.300 |
15 feb 2024 | 35,52 | 36,68 | 35,52 | 36,54 | 36,38 | 349.400 |
14 feb 2024 | 35,01 | 35,32 | 34,67 | 35,19 | 35,03 | 313.900 |
13 feb 2024 | 34,76 | 35,12 | 33,84 | 34,51 | 34,36 | 466.800 |
12 feb 2024 | 35,12 | 36,07 | 35,12 | 35,83 | 35,67 | 291.700 |
09 feb 2024 | 34,79 | 35,28 | 34,44 | 35,09 | 34,93 | 302.900 |
08 feb 2024 | 34,30 | 34,87 | 34,11 | 34,67 | 34,52 | 227.400 |
07 feb 2024 | 34,31 | 34,47 | 33,95 | 34,26 | 34,11 | 262.400 |
06 feb 2024 | 33,57 | 34,40 | 33,57 | 34,27 | 34,12 | 236.100 |
05 feb 2024 | 33,25 | 33,69 | 32,89 | 33,51 | 33,36 | 321.000 |
02 feb 2024 | 33,48 | 33,99 | 33,28 | 33,70 | 33,55 | 261.400 |
01 feb 2024 | 33,34 | 34,07 | 32,45 | 33,92 | 33,77 | 401.900 |
31 ene 2024 | 33,64 | 34,39 | 33,08 | 33,11 | 32,96 | 451.900 |
30 ene 2024 | 33,50 | 33,74 | 33,07 | 33,62 | 33,47 | 403.800 |
29 ene 2024 | 32,36 | 32,96 | 32,23 | 32,83 | 32,68 | 238.800 |
26 ene 2024 | 32,72 | 33,00 | 32,44 | 32,52 | 32,37 | 235.800 |
25 ene 2024 | 32,21 | 32,72 | 32,00 | 32,45 | 32,31 | 270.000 |
24 ene 2024 | 32,45 | 32,47 | 31,63 | 32,09 | 31,95 | 318.200 |
23 ene 2024 | 31,91 | 32,53 | 31,80 | 32,02 | 31,88 | 346.700 |
22 ene 2024 | 31,00 | 31,48 | 30,96 | 31,42 | 31,28 | 391.100 |
19 ene 2024 | 30,84 | 30,93 | 30,39 | 30,82 | 30,68 | 297.900 |
18 ene 2024 | 30,40 | 31,00 | 30,18 | 30,97 | 30,83 | 573.600 |
17 ene 2024 | 30,61 | 30,81 | 30,05 | 30,26 | 30,12 | 526.000 |
16 ene 2024 | 31,45 | 31,69 | 30,60 | 30,70 | 30,56 | 297.100 |
12 ene 2024 | 31,79 | 32,30 | 31,48 | 31,75 | 31,61 | 430.500 |
11 ene 2024 | 30,22 | 32,13 | 29,69 | 31,77 | 31,63 | 537.400 |
10 ene 2024 | 30,14 | 30,76 | 30,04 | 30,40 | 30,26 | 297.900 |
09 ene 2024 | 30,28 | 30,49 | 30,00 | 30,14 | 30,01 | 343.200 |
08 ene 2024 | 30,17 | 30,89 | 30,04 | 30,82 | 30,68 | 303.500 |
05 ene 2024 | 30,14 | 30,63 | 29,68 | 30,26 | 30,12 | 441.800 |
04 ene 2024 | 30,50 | 30,79 | 30,24 | 30,40 | 30,26 | 461.100 |
03 ene 2024 | 31,73 | 31,73 | 30,21 | 30,31 | 30,17 | 657.700 |
02 ene 2024 | 32,29 | 32,62 | 31,73 | 31,95 | 31,81 | 747.400 |
29 dic 2023 | 32,64 | 32,87 | 32,47 | 32,63 | 32,48 | 237.800 |
28 dic 2023 | 32,73 | 32,92 | 32,61 | 32,84 | 32,69 | 193.100 |
27 dic 2023 | 32,86 | 33,09 | 32,61 | 32,86 | 32,71 | 209.900 |
26 dic 2023 | 32,23 | 32,80 | 32,06 | 32,73 | 32,58 | 169.800 |
22 dic 2023 | 31,48 | 32,09 | 31,48 | 32,04 | 31,90 | 253.700 |
21 dic 2023 | 30,95 | 31,51 | 30,92 | 31,43 | 31,29 | 300.300 |
20 dic 2023 | 31,14 | 31,59 | 30,63 | 30,66 | 30,52 | 379.300 |
19 dic 2023 | 30,60 | 31,29 | 30,60 | 31,10 | 30,96 | 503.900 |
18 dic 2023 | 30,01 | 30,57 | 29,60 | 30,42 | 30,28 | 397.700 |
15 dic 2023 | 30,65 | 30,65 | 29,81 | 29,95 | 29,82 | 1.000.600 |
14 dic 2023 | 30,13 | 30,82 | 30,02 | 30,45 | 30,31 | 339.200 |
13 dic 2023 | 28,70 | 29,73 | 28,39 | 29,59 | 29,46 | 618.000 |
12 dic 2023 | 28,65 | 28,81 | 28,40 | 28,66 | 28,53 | 304.400 |
11 dic 2023 | 28,44 | 28,73 | 28,28 | 28,67 | 28,54 | 332.400 |
08 dic 2023 | 28,27 | 28,79 | 27,99 | 28,50 | 28,37 | 281.000 |
07 dic 2023 | 28,16 | 28,39 | 27,84 | 28,35 | 28,22 | 409.200 |
06 dic 2023 | 27,65 | 28,19 | 27,57 | 28,01 | 27,88 | 402.700 |
05 dic 2023 | 27,56 | 27,87 | 27,21 | 27,51 | 27,39 | 301.100 |
04 dic 2023 | 27,03 | 27,73 | 26,95 | 27,66 | 27,54 | 333.200 |
01 dic 2023 | 26,26 | 27,27 | 26,07 | 27,27 | 27,15 | 366.200 |
30 nov 2023 | 26,22 | 26,42 | 25,85 | 26,38 | 26,26 | 395.700 |
29 nov 2023 | 26,07 | 26,39 | 25,86 | 26,01 | 25,89 | 448.100 |
28 nov 2023 | 26,01 | 26,29 | 25,75 | 25,94 | 25,82 | 315.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |