Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 34,47 | 34,95 | 34,28 | 34,52 | 34,52 | 694.100 |
29 abr 2024 | 35,42 | 35,67 | 34,59 | 34,75 | 34,75 | 600.200 |
26 abr 2024 | 34,87 | 35,47 | 34,83 | 35,35 | 35,35 | 721.100 |
25 abr 2024 | 35,03 | 35,31 | 34,77 | 34,88 | 34,88 | 1.078.800 |
24 abr 2024 | 35,24 | 35,53 | 34,96 | 35,30 | 35,30 | 852.800 |
23 abr 2024 | 34,64 | 35,63 | 34,60 | 35,48 | 35,48 | 757.200 |
22 abr 2024 | 34,11 | 34,36 | 33,79 | 34,31 | 34,31 | 708.400 |
19 abr 2024 | 33,60 | 34,11 | 33,60 | 34,00 | 34,00 | 571.300 |
18 abr 2024 | 33,72 | 34,17 | 33,42 | 33,81 | 33,81 | 555.800 |
17 abr 2024 | 34,46 | 34,60 | 33,20 | 33,48 | 33,48 | 691.300 |
16 abr 2024 | 33,60 | 34,29 | 33,08 | 34,23 | 34,23 | 1.020.300 |
15 abr 2024 | 33,42 | 34,02 | 33,39 | 33,62 | 33,62 | 605.300 |
12 abr 2024 | 33,80 | 34,19 | 33,05 | 33,45 | 33,45 | 940.500 |
11 abr 2024 | 34,57 | 34,57 | 33,51 | 33,84 | 33,84 | 765.500 |
10 abr 2024 | 34,25 | 34,52 | 33,53 | 34,44 | 34,44 | 1.046.600 |
09 abr 2024 | 34,55 | 34,72 | 34,24 | 34,42 | 34,42 | 688.400 |
08 abr 2024 | 34,24 | 34,94 | 34,24 | 34,50 | 34,50 | 812.200 |
05 abr 2024 | 34,69 | 35,03 | 34,12 | 34,29 | 34,29 | 1.080.800 |
04 abr 2024 | 37,24 | 37,42 | 34,83 | 34,89 | 34,89 | 1.171.700 |
03 abr 2024 | 36,97 | 37,65 | 36,77 | 37,06 | 37,06 | 1.183.200 |
02 abr 2024 | 36,47 | 37,08 | 36,14 | 36,93 | 36,93 | 1.174.600 |
01 abr 2024 | 36,61 | 36,97 | 36,34 | 36,60 | 36,60 | 746.600 |
28 mar 2024 | 36,48 | 36,61 | 36,11 | 36,15 | 36,15 | 578.100 |
27 mar 2024 | 34,94 | 36,41 | 34,88 | 36,37 | 36,37 | 740.400 |
26 mar 2024 | 34,51 | 34,95 | 34,47 | 34,58 | 34,58 | 744.600 |
25 mar 2024 | 34,86 | 35,23 | 34,39 | 34,45 | 34,45 | 820.300 |
22 mar 2024 | 35,44 | 35,44 | 34,61 | 34,68 | 34,68 | 977.600 |
21 mar 2024 | 35,70 | 35,98 | 35,05 | 35,22 | 35,22 | 1.018.200 |
20 mar 2024 | 36,02 | 36,73 | 35,92 | 36,47 | 36,47 | 589.000 |
19 mar 2024 | 35,56 | 36,16 | 35,27 | 36,14 | 36,14 | 590.100 |
18 mar 2024 | 35,60 | 35,86 | 35,31 | 35,65 | 35,65 | 698.900 |
15 mar 2024 | 35,72 | 36,28 | 35,65 | 35,76 | 35,76 | 958.400 |
14 mar 2024 | 36,50 | 36,60 | 35,69 | 35,96 | 35,96 | 413.800 |
13 mar 2024 | 36,16 | 37,26 | 36,15 | 36,66 | 36,66 | 631.200 |
12 mar 2024 | 36,30 | 36,65 | 35,97 | 36,16 | 36,16 | 619.800 |
11 mar 2024 | 36,61 | 36,65 | 35,60 | 36,31 | 36,31 | 720.800 |
08 mar 2024 | 36,89 | 37,50 | 36,60 | 36,91 | 36,91 | 1.128.100 |
07 mar 2024 | 37,01 | 37,07 | 36,38 | 36,71 | 36,71 | 531.200 |
06 mar 2024 | 35,90 | 37,00 | 35,57 | 36,97 | 36,97 | 1.021.200 |
05 mar 2024 | 34,75 | 36,10 | 34,65 | 35,85 | 35,85 | 816.300 |
05 mar 2024 | 0.27 Dividendo | |||||
04 mar 2024 | 35,37 | 36,24 | 35,05 | 35,20 | 34,93 | 857.900 |
01 mar 2024 | 35,51 | 35,75 | 34,89 | 35,41 | 35,14 | 682.900 |
29 feb 2024 | 35,58 | 35,95 | 34,91 | 35,38 | 35,11 | 771.800 |
28 feb 2024 | 35,13 | 35,78 | 35,10 | 35,22 | 34,95 | 522.900 |
27 feb 2024 | 35,93 | 36,15 | 35,11 | 35,48 | 35,21 | 801.300 |
26 feb 2024 | 35,87 | 36,36 | 35,65 | 35,66 | 35,39 | 736.700 |
23 feb 2024 | 35,33 | 35,88 | 34,94 | 35,85 | 35,58 | 1.185.100 |
22 feb 2024 | 35,12 | 36,27 | 34,42 | 35,33 | 35,06 | 1.904.400 |
21 feb 2024 | 34,54 | 35,09 | 33,92 | 34,23 | 33,97 | 1.483.200 |
20 feb 2024 | 34,80 | 35,37 | 34,62 | 34,76 | 34,49 | 1.190.100 |
16 feb 2024 | 34,69 | 35,61 | 34,29 | 34,93 | 34,66 | 894.700 |
15 feb 2024 | 33,84 | 34,99 | 33,84 | 34,91 | 34,64 | 970.200 |
14 feb 2024 | 34,54 | 34,54 | 33,61 | 33,80 | 33,54 | 585.600 |
13 feb 2024 | 34,40 | 34,66 | 33,79 | 34,18 | 33,92 | 717.700 |
12 feb 2024 | 35,20 | 35,80 | 35,10 | 35,17 | 34,90 | 648.000 |
09 feb 2024 | 35,62 | 35,62 | 34,67 | 35,11 | 34,84 | 679.400 |
08 feb 2024 | 34,44 | 35,75 | 34,19 | 35,64 | 35,37 | 1.032.300 |
07 feb 2024 | 34,29 | 34,45 | 33,72 | 34,20 | 33,94 | 703.400 |
06 feb 2024 | 34,32 | 34,87 | 33,92 | 34,09 | 33,83 | 828.700 |
05 feb 2024 | 34,91 | 35,10 | 34,13 | 34,19 | 33,93 | 838.700 |
02 feb 2024 | 35,24 | 35,73 | 34,68 | 35,42 | 35,15 | 571.300 |
01 feb 2024 | 34,55 | 35,77 | 34,55 | 35,74 | 35,47 | 821.000 |
31 ene 2024 | 34,64 | 35,31 | 34,31 | 34,37 | 34,11 | 995.200 |
30 ene 2024 | 34,50 | 34,80 | 34,20 | 34,55 | 34,28 | 594.300 |
29 ene 2024 | 33,64 | 34,87 | 33,59 | 34,85 | 34,58 | 664.000 |
26 ene 2024 | 33,95 | 33,97 | 33,41 | 33,56 | 33,30 | 667.900 |
25 ene 2024 | 33,80 | 33,86 | 33,12 | 33,62 | 33,36 | 509.300 |
24 ene 2024 | 34,16 | 34,16 | 33,26 | 33,36 | 33,10 | 563.700 |
23 ene 2024 | 33,46 | 34,23 | 33,46 | 33,75 | 33,49 | 975.300 |
22 ene 2024 | 33,13 | 34,16 | 32,76 | 34,06 | 33,80 | 1.006.200 |
19 ene 2024 | 32,81 | 32,82 | 32,30 | 32,70 | 32,45 | 587.500 |
18 ene 2024 | 32,39 | 32,66 | 31,87 | 32,66 | 32,41 | 654.600 |
17 ene 2024 | 31,56 | 32,17 | 31,24 | 32,14 | 31,89 | 802.700 |
16 ene 2024 | 32,03 | 32,28 | 31,38 | 32,11 | 31,86 | 1.111.000 |
12 ene 2024 | 33,22 | 33,31 | 32,29 | 32,39 | 32,14 | 1.214.100 |
11 ene 2024 | 34,25 | 34,31 | 32,88 | 33,08 | 32,83 | 698.400 |
10 ene 2024 | 34,21 | 34,44 | 33,90 | 34,23 | 33,97 | 553.100 |
09 ene 2024 | 33,91 | 34,35 | 33,89 | 34,09 | 33,83 | 510.800 |
08 ene 2024 | 33,48 | 34,50 | 33,48 | 34,38 | 34,12 | 658.900 |
05 ene 2024 | 33,10 | 34,23 | 33,10 | 33,43 | 33,17 | 1.058.900 |
04 ene 2024 | 33,17 | 33,72 | 32,65 | 33,43 | 33,17 | 750.000 |
03 ene 2024 | 34,32 | 34,32 | 33,14 | 33,19 | 32,94 | 871.100 |
02 ene 2024 | 35,01 | 35,42 | 34,22 | 34,36 | 34,10 | 1.096.000 |
29 dic 2023 | 35,24 | 35,49 | 34,73 | 35,01 | 34,74 | 736.000 |
28 dic 2023 | 35,89 | 36,18 | 35,27 | 35,32 | 35,05 | 778.700 |
27 dic 2023 | 35,99 | 36,27 | 35,74 | 36,15 | 35,87 | 608.800 |
26 dic 2023 | 35,80 | 36,05 | 35,52 | 35,92 | 35,64 | 951.500 |
22 dic 2023 | 35,53 | 35,80 | 35,24 | 35,73 | 35,46 | 627.400 |
21 dic 2023 | 35,98 | 36,42 | 35,04 | 35,50 | 35,23 | 853.200 |
20 dic 2023 | 35,18 | 35,93 | 34,69 | 34,70 | 34,43 | 801.200 |
19 dic 2023 | 34,55 | 35,19 | 34,53 | 35,19 | 34,92 | 828.200 |
18 dic 2023 | 34,13 | 34,66 | 33,53 | 34,13 | 33,87 | 590.600 |
15 dic 2023 | 34,43 | 34,52 | 33,57 | 34,08 | 33,82 | 1.603.900 |
14 dic 2023 | 33,86 | 34,45 | 33,63 | 34,36 | 34,10 | 1.329.200 |
13 dic 2023 | 32,92 | 33,44 | 32,26 | 33,43 | 33,17 | 848.000 |
12 dic 2023 | 33,33 | 33,33 | 32,69 | 32,82 | 32,57 | 768.900 |
11 dic 2023 | 33,27 | 33,50 | 32,93 | 33,35 | 33,09 | 745.400 |
08 dic 2023 | 33,68 | 33,91 | 33,16 | 33,27 | 33,01 | 661.500 |
07 dic 2023 | 33,33 | 33,82 | 33,02 | 33,81 | 33,55 | 604.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |