Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 34,71 | 35,84 | 34,46 | 35,18 | 35,18 | 279.600 |
30 abr 2024 | 34,50 | 34,78 | 34,42 | 34,44 | 34,44 | 255.400 |
29 abr 2024 | 35,14 | 35,35 | 34,74 | 34,76 | 34,76 | 634.400 |
26 abr 2024 | 34,86 | 35,28 | 34,73 | 35,04 | 35,04 | 195.200 |
25 abr 2024 | 35,04 | 35,26 | 34,62 | 34,96 | 34,96 | 785.900 |
24 abr 2024 | 34,82 | 35,65 | 34,57 | 35,53 | 35,53 | 327.400 |
23 abr 2024 | 35,15 | 35,37 | 33,88 | 34,89 | 34,89 | 825.700 |
22 abr 2024 | 36,00 | 36,81 | 35,91 | 36,62 | 36,62 | 336.200 |
19 abr 2024 | 34,54 | 36,07 | 34,54 | 36,00 | 36,00 | 317.900 |
18 abr 2024 | 34,69 | 35,03 | 34,42 | 34,66 | 34,66 | 340.300 |
17 abr 2024 | 34,87 | 35,19 | 34,61 | 34,66 | 34,66 | 360.300 |
16 abr 2024 | 34,76 | 34,85 | 34,23 | 34,54 | 34,54 | 329.300 |
15 abr 2024 | 35,33 | 35,74 | 34,62 | 35,07 | 35,07 | 528.200 |
12 abr 2024 | 34,68 | 35,24 | 34,59 | 35,24 | 35,24 | 250.700 |
11 abr 2024 | 35,13 | 35,17 | 34,61 | 35,05 | 35,05 | 265.100 |
10 abr 2024 | 36,15 | 36,15 | 34,66 | 34,94 | 34,94 | 403.900 |
09 abr 2024 | 36,89 | 37,31 | 36,74 | 37,26 | 37,26 | 386.600 |
08 abr 2024 | 36,77 | 36,99 | 36,52 | 36,82 | 36,82 | 378.500 |
05 abr 2024 | 36,38 | 36,77 | 36,31 | 36,62 | 36,62 | 157.200 |
04 abr 2024 | 37,01 | 37,33 | 36,46 | 36,55 | 36,55 | 241.500 |
03 abr 2024 | 36,41 | 36,88 | 36,18 | 36,39 | 36,39 | 262.200 |
02 abr 2024 | 36,60 | 36,94 | 36,30 | 36,68 | 36,68 | 428.300 |
01 abr 2024 | 37,74 | 37,75 | 36,74 | 36,91 | 36,91 | 385.400 |
28 mar 2024 | 38,02 | 38,43 | 37,67 | 37,83 | 37,83 | 857.000 |
27 mar 2024 | 37,34 | 38,25 | 37,34 | 38,24 | 38,24 | 590.400 |
26 mar 2024 | 37,69 | 37,69 | 37,02 | 37,30 | 37,30 | 318.200 |
25 mar 2024 | 37,31 | 37,78 | 37,01 | 37,38 | 37,38 | 786.400 |
22 mar 2024 | 39,03 | 39,03 | 36,78 | 37,02 | 37,02 | 543.600 |
21 mar 2024 | 38,39 | 39,09 | 38,39 | 38,85 | 38,85 | 314.300 |
20 mar 2024 | 36,60 | 38,65 | 36,60 | 38,25 | 38,25 | 651.700 |
19 mar 2024 | 36,82 | 37,30 | 36,82 | 36,93 | 36,93 | 528.700 |
18 mar 2024 | 37,87 | 37,95 | 37,16 | 37,31 | 37,31 | 434.400 |
15 mar 2024 | 37,59 | 38,44 | 37,49 | 37,82 | 37,82 | 1.960.100 |
14 mar 2024 | 39,30 | 39,35 | 37,66 | 37,90 | 37,90 | 503.100 |
13 mar 2024 | 39,45 | 39,97 | 39,19 | 39,56 | 39,56 | 283.200 |
12 mar 2024 | 39,98 | 39,98 | 39,22 | 39,58 | 39,58 | 252.000 |
11 mar 2024 | 40,22 | 40,59 | 39,99 | 40,01 | 40,01 | 280.100 |
08 mar 2024 | 41,30 | 41,35 | 40,51 | 40,53 | 40,53 | 198.700 |
07 mar 2024 | 41,05 | 41,18 | 40,51 | 40,63 | 40,63 | 206.300 |
06 mar 2024 | 40,83 | 41,22 | 39,26 | 40,49 | 40,49 | 256.500 |
05 mar 2024 | 38,71 | 40,78 | 38,56 | 40,74 | 40,74 | 361.600 |
04 mar 2024 | 39,20 | 39,74 | 38,81 | 38,85 | 38,85 | 292.900 |
01 mar 2024 | 38,87 | 38,93 | 38,17 | 38,79 | 38,79 | 188.500 |
29 feb 2024 | 39,36 | 39,84 | 38,84 | 39,05 | 39,05 | 259.500 |
28 feb 2024 | 38,73 | 39,20 | 38,53 | 38,57 | 38,57 | 213.100 |
27 feb 2024 | 39,00 | 39,28 | 38,71 | 39,11 | 39,11 | 195.500 |
27 feb 2024 | 0.34 Dividendo | |||||
26 feb 2024 | 39,29 | 39,60 | 38,94 | 39,10 | 38,76 | 242.100 |
23 feb 2024 | 39,21 | 39,93 | 38,87 | 39,45 | 39,11 | 178.300 |
22 feb 2024 | 39,18 | 39,46 | 38,83 | 39,25 | 38,91 | 274.400 |
21 feb 2024 | 39,81 | 39,81 | 39,23 | 39,38 | 39,04 | 288.200 |
20 feb 2024 | 39,72 | 40,34 | 39,66 | 39,86 | 39,51 | 441.900 |
16 feb 2024 | 40,57 | 40,76 | 40,15 | 40,35 | 40,00 | 225.600 |
15 feb 2024 | 39,48 | 41,17 | 39,48 | 40,88 | 40,52 | 295.600 |
14 feb 2024 | 39,25 | 39,60 | 38,49 | 39,27 | 38,93 | 337.300 |
13 feb 2024 | 39,34 | 40,20 | 38,13 | 38,69 | 38,35 | 456.500 |
12 feb 2024 | 39,78 | 41,14 | 39,78 | 40,70 | 40,35 | 285.500 |
09 feb 2024 | 39,43 | 39,85 | 38,58 | 39,76 | 39,41 | 236.700 |
08 feb 2024 | 38,76 | 39,38 | 38,62 | 39,28 | 38,94 | 279.700 |
07 feb 2024 | 39,48 | 39,48 | 38,30 | 38,93 | 38,59 | 247.300 |
06 feb 2024 | 39,13 | 39,67 | 38,91 | 39,28 | 38,94 | 423.700 |
05 feb 2024 | 39,61 | 39,73 | 38,96 | 39,15 | 38,81 | 279.200 |
02 feb 2024 | 39,16 | 40,36 | 39,16 | 40,09 | 39,74 | 284.900 |
01 feb 2024 | 41,46 | 41,74 | 38,88 | 40,12 | 39,77 | 419.700 |
31 ene 2024 | 42,26 | 42,95 | 41,12 | 41,17 | 40,81 | 315.700 |
30 ene 2024 | 43,69 | 43,81 | 43,02 | 43,03 | 42,66 | 267.500 |
29 ene 2024 | 43,32 | 43,77 | 43,12 | 43,67 | 43,29 | 606.400 |
26 ene 2024 | 43,29 | 43,54 | 42,85 | 43,17 | 42,79 | 413.500 |
25 ene 2024 | 44,05 | 44,26 | 42,19 | 43,06 | 42,69 | 576.600 |
24 ene 2024 | 43,58 | 44,30 | 43,58 | 43,95 | 43,57 | 292.700 |
23 ene 2024 | 44,25 | 44,37 | 43,18 | 43,59 | 43,21 | 239.500 |
22 ene 2024 | 43,13 | 44,13 | 43,06 | 44,06 | 43,68 | 364.300 |
19 ene 2024 | 41,89 | 42,70 | 41,16 | 42,70 | 42,33 | 286.900 |
18 ene 2024 | 41,71 | 42,02 | 41,23 | 41,57 | 41,21 | 191.800 |
17 ene 2024 | 40,86 | 41,81 | 40,78 | 41,46 | 41,10 | 259.600 |
16 ene 2024 | 42,07 | 42,58 | 41,56 | 41,58 | 41,22 | 287.500 |
12 ene 2024 | 43,46 | 43,69 | 42,20 | 42,75 | 42,38 | 180.000 |
11 ene 2024 | 43,01 | 43,03 | 42,15 | 42,98 | 42,61 | 230.500 |
10 ene 2024 | 43,10 | 43,41 | 42,72 | 43,38 | 43,00 | 210.300 |
09 ene 2024 | 43,33 | 43,53 | 43,08 | 43,39 | 43,01 | 168.300 |
08 ene 2024 | 43,61 | 43,99 | 43,33 | 43,98 | 43,60 | 163.100 |
05 ene 2024 | 43,00 | 44,11 | 43,00 | 43,53 | 43,15 | 254.000 |
04 ene 2024 | 43,48 | 43,70 | 43,25 | 43,27 | 42,89 | 258.200 |
03 ene 2024 | 44,44 | 44,44 | 43,19 | 43,24 | 42,86 | 369.600 |
02 ene 2024 | 44,07 | 45,12 | 44,00 | 44,66 | 44,27 | 233.800 |
29 dic 2023 | 45,24 | 45,33 | 44,51 | 44,57 | 44,18 | 173.600 |
28 dic 2023 | 45,23 | 45,55 | 44,98 | 45,29 | 44,90 | 189.400 |
27 dic 2023 | 45,26 | 45,72 | 45,05 | 45,44 | 45,04 | 272.600 |
26 dic 2023 | 44,75 | 45,42 | 44,62 | 45,31 | 44,92 | 222.400 |
22 dic 2023 | 44,78 | 45,28 | 44,40 | 44,56 | 44,17 | 224.200 |
21 dic 2023 | 44,24 | 44,51 | 43,83 | 44,37 | 43,98 | 229.200 |
20 dic 2023 | 44,72 | 45,56 | 43,85 | 43,86 | 43,48 | 436.500 |
19 dic 2023 | 44,13 | 45,05 | 43,77 | 44,70 | 44,31 | 338.000 |
18 dic 2023 | 44,42 | 44,64 | 43,92 | 43,99 | 43,61 | 286.900 |
15 dic 2023 | 44,15 | 44,57 | 43,51 | 44,24 | 43,86 | 1.291.600 |
14 dic 2023 | 43,09 | 44,54 | 42,99 | 44,31 | 43,92 | 546.300 |
13 dic 2023 | 40,09 | 42,30 | 39,77 | 42,18 | 41,81 | 393.000 |
12 dic 2023 | 40,03 | 40,52 | 39,84 | 39,93 | 39,58 | 435.000 |
11 dic 2023 | 40,05 | 40,34 | 39,25 | 40,22 | 39,87 | 233.800 |
08 dic 2023 | 39,38 | 40,04 | 39,07 | 39,94 | 39,59 | 240.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |