Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 33,21 | 33,19 | 32,52 | 32,54 | 32,54 | 64.323 |
24 abr 2024 | 33,40 | 33,60 | 33,09 | 33,43 | 33,43 | 208.400 |
23 abr 2024 | 33,38 | 33,70 | 33,12 | 33,40 | 33,40 | 144.600 |
22 abr 2024 | 33,08 | 33,41 | 32,81 | 33,21 | 33,21 | 266.900 |
19 abr 2024 | 33,10 | 33,31 | 32,68 | 32,86 | 32,86 | 148.100 |
18 abr 2024 | 33,10 | 33,78 | 32,75 | 32,97 | 32,97 | 214.900 |
17 abr 2024 | 33,99 | 34,07 | 33,01 | 33,10 | 33,10 | 123.000 |
16 abr 2024 | 33,28 | 33,75 | 32,94 | 33,56 | 33,56 | 151.500 |
15 abr 2024 | 33,98 | 34,14 | 33,13 | 33,55 | 33,55 | 297.100 |
12 abr 2024 | 34,04 | 34,36 | 33,39 | 33,58 | 33,58 | 315.400 |
11 abr 2024 | 33,84 | 34,63 | 33,79 | 34,18 | 34,18 | 266.900 |
10 abr 2024 | 33,50 | 34,40 | 32,76 | 33,79 | 33,79 | 408.400 |
09 abr 2024 | 36,00 | 36,22 | 33,87 | 33,90 | 33,90 | 514.300 |
08 abr 2024 | 36,65 | 37,09 | 35,72 | 35,91 | 35,91 | 719.900 |
05 abr 2024 | 35,92 | 36,72 | 35,92 | 36,63 | 36,63 | 268.400 |
04 abr 2024 | 35,97 | 36,63 | 35,58 | 35,92 | 35,92 | 306.300 |
03 abr 2024 | 35,52 | 36,09 | 35,39 | 35,77 | 35,77 | 289.400 |
02 abr 2024 | 35,88 | 36,18 | 35,32 | 35,63 | 35,63 | 183.100 |
01 abr 2024 | 36,41 | 36,41 | 35,88 | 36,08 | 36,08 | 314.800 |
28 mar 2024 | 35,81 | 36,26 | 35,63 | 36,20 | 36,20 | 267.400 |
27 mar 2024 | 35,88 | 36,53 | 35,80 | 35,81 | 35,81 | 585.100 |
26 mar 2024 | 35,48 | 35,97 | 35,01 | 35,63 | 35,63 | 446.500 |
25 mar 2024 | 34,73 | 35,00 | 34,47 | 34,70 | 34,70 | 240.900 |
22 mar 2024 | 34,94 | 35,28 | 34,60 | 34,61 | 34,61 | 224.500 |
21 mar 2024 | 35,16 | 35,69 | 34,60 | 34,99 | 34,99 | 387.200 |
20 mar 2024 | 34,74 | 35,39 | 34,24 | 35,01 | 35,01 | 334.500 |
19 mar 2024 | 34,54 | 35,13 | 34,50 | 35,12 | 35,12 | 334.900 |
18 mar 2024 | 35,06 | 35,17 | 34,50 | 34,66 | 34,66 | 261.500 |
15 mar 2024 | 35,36 | 35,43 | 34,50 | 34,78 | 34,78 | 1.795.000 |
14 mar 2024 | 38,19 | 38,19 | 35,36 | 35,60 | 35,60 | 765.300 |
13 mar 2024 | 39,60 | 39,81 | 39,15 | 39,49 | 39,49 | 197.000 |
12 mar 2024 | 38,03 | 39,29 | 37,83 | 39,19 | 39,19 | 218.300 |
11 mar 2024 | 38,50 | 38,50 | 37,44 | 38,03 | 38,03 | 277.200 |
08 mar 2024 | 38,74 | 39,30 | 37,81 | 38,46 | 38,46 | 323.400 |
07 mar 2024 | 37,43 | 38,65 | 37,24 | 38,39 | 38,39 | 391.400 |
06 mar 2024 | 38,85 | 38,85 | 34,39 | 37,10 | 37,10 | 600.500 |
05 mar 2024 | 36,95 | 37,95 | 36,65 | 36,98 | 36,98 | 402.300 |
04 mar 2024 | 35,61 | 37,40 | 35,50 | 37,01 | 37,01 | 255.500 |
01 mar 2024 | 35,93 | 36,00 | 35,25 | 35,76 | 35,76 | 196.600 |
29 feb 2024 | 36,18 | 36,36 | 35,67 | 35,93 | 35,93 | 285.300 |
28 feb 2024 | 36,38 | 36,50 | 35,73 | 35,86 | 35,86 | 169.000 |
27 feb 2024 | 36,33 | 36,77 | 36,13 | 36,56 | 36,56 | 142.800 |
26 feb 2024 | 36,26 | 36,67 | 36,12 | 36,35 | 36,35 | 113.200 |
23 feb 2024 | 35,97 | 36,39 | 35,84 | 36,27 | 36,27 | 181.500 |
22 feb 2024 | 35,62 | 35,90 | 35,11 | 35,89 | 35,89 | 128.100 |
21 feb 2024 | 35,48 | 36,06 | 35,23 | 35,53 | 35,53 | 208.400 |
20 feb 2024 | 35,00 | 35,44 | 34,93 | 35,12 | 35,12 | 153.800 |
16 feb 2024 | 35,65 | 35,78 | 34,77 | 34,99 | 34,99 | 125.700 |
15 feb 2024 | 35,31 | 35,86 | 35,20 | 35,42 | 35,42 | 208.700 |
14 feb 2024 | 34,91 | 35,32 | 34,57 | 35,31 | 35,31 | 114.600 |
13 feb 2024 | 35,15 | 35,15 | 34,28 | 34,60 | 34,60 | 129.600 |
12 feb 2024 | 35,26 | 35,61 | 34,99 | 35,46 | 35,46 | 127.100 |
09 feb 2024 | 34,86 | 35,40 | 34,55 | 35,26 | 35,26 | 231.700 |
08 feb 2024 | 34,90 | 34,98 | 34,23 | 34,59 | 34,59 | 160.200 |
07 feb 2024 | 34,80 | 35,47 | 34,59 | 34,73 | 34,73 | 188.800 |
06 feb 2024 | 34,51 | 34,86 | 34,40 | 34,54 | 34,54 | 86.200 |
05 feb 2024 | 34,69 | 34,81 | 33,92 | 34,43 | 34,43 | 118.300 |
02 feb 2024 | 34,84 | 35,10 | 34,40 | 34,78 | 34,78 | 126.400 |
01 feb 2024 | 33,98 | 34,97 | 33,83 | 34,97 | 34,97 | 123.000 |
01 feb 2024 | 0.088 Dividendo | |||||
31 ene 2024 | 34,56 | 34,72 | 33,86 | 33,99 | 33,90 | 181.600 |
30 ene 2024 | 33,90 | 34,62 | 33,49 | 34,56 | 34,47 | 167.200 |
29 ene 2024 | 33,90 | 34,02 | 33,47 | 33,63 | 33,54 | 131.100 |
26 ene 2024 | 33,98 | 34,28 | 33,77 | 33,89 | 33,80 | 102.900 |
25 ene 2024 | 33,14 | 33,78 | 33,13 | 33,76 | 33,67 | 129.100 |
24 ene 2024 | 33,47 | 33,47 | 32,74 | 33,03 | 32,94 | 165.700 |
23 ene 2024 | 33,15 | 33,15 | 32,09 | 32,66 | 32,58 | 123.000 |
22 ene 2024 | 32,85 | 32,98 | 31,42 | 32,90 | 32,81 | 267.300 |
19 ene 2024 | 33,50 | 33,94 | 33,18 | 33,67 | 33,58 | 151.600 |
18 ene 2024 | 32,52 | 33,50 | 32,39 | 33,35 | 33,26 | 131.500 |
17 ene 2024 | 32,56 | 32,90 | 32,34 | 32,60 | 32,52 | 99.500 |
16 ene 2024 | 34,10 | 34,55 | 32,55 | 32,61 | 32,53 | 219.000 |
12 ene 2024 | 34,66 | 34,71 | 33,85 | 33,93 | 33,84 | 218.000 |
11 ene 2024 | 32,75 | 33,95 | 32,67 | 33,92 | 33,83 | 252.200 |
10 ene 2024 | 31,59 | 32,54 | 31,54 | 32,54 | 32,46 | 157.300 |
09 ene 2024 | 31,43 | 31,69 | 31,35 | 31,54 | 31,46 | 94.000 |
08 ene 2024 | 31,39 | 31,65 | 31,18 | 31,61 | 31,53 | 96.800 |
05 ene 2024 | 31,60 | 31,82 | 31,13 | 31,35 | 31,27 | 120.400 |
04 ene 2024 | 31,49 | 32,01 | 31,12 | 31,54 | 31,46 | 156.200 |
03 ene 2024 | 32,50 | 32,50 | 31,47 | 31,53 | 31,45 | 118.900 |
02 ene 2024 | 33,06 | 33,28 | 32,01 | 32,33 | 32,25 | 135.300 |
29 dic 2023 | 33,26 | 33,26 | 32,69 | 32,89 | 32,80 | 140.000 |
28 dic 2023 | 32,55 | 33,09 | 32,55 | 33,07 | 32,98 | 177.300 |
27 dic 2023 | 32,84 | 32,98 | 32,42 | 32,52 | 32,44 | 169.400 |
26 dic 2023 | 32,45 | 33,01 | 32,43 | 32,74 | 32,66 | 171.300 |
22 dic 2023 | 32,10 | 32,55 | 32,01 | 32,39 | 32,31 | 196.300 |
21 dic 2023 | 32,06 | 32,06 | 31,60 | 31,98 | 31,90 | 91.000 |
20 dic 2023 | 32,00 | 32,37 | 31,77 | 31,84 | 31,76 | 154.200 |
19 dic 2023 | 32,25 | 32,67 | 31,88 | 32,03 | 31,95 | 148.700 |
18 dic 2023 | 31,99 | 32,25 | 31,17 | 32,10 | 32,02 | 151.500 |
15 dic 2023 | 31,84 | 32,71 | 31,72 | 31,87 | 31,79 | 1.394.400 |
14 dic 2023 | 33,00 | 33,57 | 30,94 | 31,44 | 31,36 | 369.100 |
13 dic 2023 | 32,13 | 32,97 | 31,82 | 32,85 | 32,76 | 327.500 |
12 dic 2023 | 32,40 | 32,45 | 31,77 | 32,37 | 32,29 | 193.500 |
11 dic 2023 | 32,89 | 32,97 | 32,16 | 32,36 | 32,28 | 249.800 |
08 dic 2023 | 32,46 | 32,68 | 31,88 | 32,19 | 32,11 | 155.900 |
07 dic 2023 | 32,63 | 32,65 | 32,06 | 32,52 | 32,44 | 184.200 |
06 dic 2023 | 33,30 | 33,36 | 32,39 | 32,50 | 32,42 | 147.800 |
05 dic 2023 | 33,10 | 33,62 | 32,73 | 33,20 | 33,11 | 272.900 |
04 dic 2023 | 32,66 | 33,52 | 32,30 | 33,12 | 33,03 | 483.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |