Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 40,71 | 41,33 | 40,71 | 41,33 | 41,33 | 23.000 |
01 may 2024 | 40,98 | 41,46 | 40,45 | 40,57 | 40,57 | 7600 |
30 abr 2024 | 41,63 | 41,71 | 41,01 | 41,07 | 41,07 | 10.100 |
29 abr 2024 | 41,77 | 42,07 | 41,50 | 41,60 | 41,60 | 21.800 |
26 abr 2024 | 41,74 | 41,79 | 41,52 | 41,68 | 41,68 | 11.100 |
25 abr 2024 | 41,46 | 41,73 | 41,34 | 41,61 | 41,61 | 10.400 |
24 abr 2024 | 41,39 | 41,61 | 41,31 | 41,55 | 41,55 | 13.400 |
23 abr 2024 | 41,33 | 41,59 | 41,20 | 41,41 | 41,41 | 24.900 |
22 abr 2024 | 41,14 | 41,36 | 40,86 | 41,28 | 41,28 | 22.600 |
19 abr 2024 | 40,44 | 41,09 | 40,44 | 40,82 | 40,82 | 19.600 |
18 abr 2024 | 39,82 | 40,28 | 39,68 | 40,08 | 40,08 | 11.300 |
17 abr 2024 | 39,50 | 39,95 | 39,50 | 39,90 | 39,90 | 7500 |
16 abr 2024 | 39,74 | 39,83 | 39,38 | 39,56 | 39,56 | 12.100 |
15 abr 2024 | 40,49 | 40,57 | 39,83 | 39,88 | 39,88 | 17.900 |
12 abr 2024 | 41,31 | 41,94 | 40,45 | 40,45 | 40,45 | 13.300 |
11 abr 2024 | 41,67 | 41,67 | 41,13 | 41,26 | 41,26 | 3100 |
10 abr 2024 | 41,75 | 42,03 | 41,57 | 41,57 | 41,57 | 5300 |
09 abr 2024 | 42,59 | 42,59 | 42,00 | 42,00 | 42,00 | 5500 |
08 abr 2024 | 42,48 | 42,61 | 42,26 | 42,58 | 42,58 | 13.100 |
05 abr 2024 | 42,39 | 42,43 | 41,95 | 42,32 | 42,32 | 6000 |
04 abr 2024 | 42,40 | 42,54 | 42,22 | 42,40 | 42,40 | 18.600 |
03 abr 2024 | 41,82 | 42,30 | 41,82 | 42,18 | 42,18 | 9800 |
02 abr 2024 | 41,78 | 41,85 | 41,66 | 41,71 | 41,71 | 5900 |
01 abr 2024 | 41,69 | 41,88 | 41,68 | 41,70 | 41,70 | 5500 |
28 mar 2024 | 41,16 | 41,75 | 41,16 | 41,48 | 41,48 | 9500 |
27 mar 2024 | 40,94 | 41,01 | 40,73 | 41,01 | 41,01 | 8700 |
26 mar 2024 | 40,88 | 40,89 | 40,75 | 40,75 | 40,75 | 7400 |
25 mar 2024 | 40,80 | 41,11 | 40,80 | 40,90 | 40,90 | 4300 |
22 mar 2024 | 40,89 | 41,15 | 40,80 | 40,80 | 40,80 | 8100 |
21 mar 2024 | 40,95 | 41,09 | 40,81 | 41,04 | 41,04 | 4900 |
20 mar 2024 | 40,42 | 41,11 | 40,42 | 40,76 | 40,76 | 3100 |
19 mar 2024 | 40,21 | 40,50 | 39,96 | 40,50 | 40,50 | 5000 |
18 mar 2024 | 39,86 | 39,88 | 39,54 | 39,87 | 39,87 | 6300 |
15 mar 2024 | 39,21 | 39,81 | 39,21 | 39,70 | 39,70 | 5200 |
14 mar 2024 | 40,00 | 40,02 | 39,32 | 39,32 | 39,32 | 6600 |
13 mar 2024 | 40,34 | 40,34 | 39,81 | 40,01 | 40,01 | 22.000 |
12 mar 2024 | 39,60 | 40,12 | 39,60 | 40,00 | 40,00 | 6500 |
11 mar 2024 | 39,34 | 39,74 | 39,34 | 39,70 | 39,70 | 9600 |
08 mar 2024 | 39,82 | 40,14 | 39,54 | 39,56 | 39,56 | 12.100 |
07 mar 2024 | 39,69 | 39,98 | 39,51 | 39,89 | 39,89 | 8300 |
06 mar 2024 | 39,52 | 40,02 | 39,52 | 39,67 | 39,67 | 9500 |
05 mar 2024 | 38,90 | 39,50 | 38,90 | 39,26 | 39,26 | 8200 |
04 mar 2024 | 38,86 | 39,02 | 38,49 | 38,90 | 38,90 | 10.200 |
01 mar 2024 | 38,28 | 38,92 | 38,28 | 38,86 | 38,86 | 22.600 |
29 feb 2024 | 38,29 | 38,67 | 38,29 | 38,40 | 38,40 | 14.800 |
28 feb 2024 | 38,36 | 38,79 | 38,25 | 38,27 | 38,27 | 17.500 |
27 feb 2024 | 38,67 | 38,78 | 38,49 | 38,51 | 38,51 | 5900 |
26 feb 2024 | 38,48 | 38,75 | 38,48 | 38,67 | 38,67 | 20.500 |
23 feb 2024 | 38,67 | 38,79 | 38,67 | 38,68 | 38,68 | 6800 |
22 feb 2024 | 38,34 | 38,81 | 38,25 | 38,67 | 38,67 | 10.000 |
21 feb 2024 | 37,89 | 38,40 | 37,89 | 38,23 | 38,23 | 10.800 |
21 feb 2024 | 0.7 Dividendo | |||||
20 feb 2024 | 38,20 | 38,49 | 38,20 | 38,34 | 37,64 | 9500 |
16 feb 2024 | 37,85 | 38,24 | 37,59 | 38,19 | 37,49 | 20.000 |
15 feb 2024 | 36,84 | 37,94 | 36,84 | 37,86 | 37,17 | 13.100 |
14 feb 2024 | 37,01 | 37,11 | 36,68 | 36,81 | 36,14 | 18.400 |
13 feb 2024 | 37,29 | 37,29 | 36,99 | 37,06 | 36,38 | 14.900 |
12 feb 2024 | 36,99 | 37,53 | 36,99 | 37,37 | 36,69 | 23.400 |
09 feb 2024 | 36,94 | 36,94 | 36,78 | 36,84 | 36,17 | 8400 |
08 feb 2024 | 36,53 | 36,88 | 36,42 | 36,86 | 36,19 | 8700 |
07 feb 2024 | 36,68 | 36,81 | 36,51 | 36,51 | 35,84 | 19.300 |
06 feb 2024 | 36,67 | 36,83 | 36,50 | 36,55 | 35,88 | 6500 |
05 feb 2024 | 36,82 | 36,95 | 36,48 | 36,82 | 36,15 | 5200 |
02 feb 2024 | 37,27 | 37,27 | 36,80 | 37,05 | 36,37 | 21.400 |
01 feb 2024 | 37,22 | 37,67 | 37,12 | 37,32 | 36,64 | 25.500 |
31 ene 2024 | 37,69 | 37,75 | 37,18 | 37,37 | 36,69 | 11.400 |
30 ene 2024 | 37,36 | 37,68 | 36,46 | 37,64 | 36,95 | 34.300 |
29 ene 2024 | 37,42 | 37,60 | 37,31 | 37,60 | 36,91 | 15.600 |
26 ene 2024 | 37,00 | 37,50 | 36,94 | 37,50 | 36,82 | 15.300 |
25 ene 2024 | 36,63 | 36,88 | 36,28 | 36,82 | 36,15 | 19.900 |
24 ene 2024 | 35,72 | 36,43 | 35,66 | 36,36 | 35,70 | 41.100 |
23 ene 2024 | 35,62 | 35,73 | 35,57 | 35,64 | 34,99 | 13.700 |
22 ene 2024 | 35,18 | 35,75 | 35,18 | 35,48 | 34,83 | 30.300 |
19 ene 2024 | 35,13 | 35,54 | 35,06 | 35,12 | 34,48 | 64.100 |
18 ene 2024 | 35,23 | 35,69 | 35,04 | 35,10 | 34,46 | 28.400 |
17 ene 2024 | 35,47 | 36,33 | 35,14 | 35,20 | 34,56 | 15.700 |
16 ene 2024 | 35,80 | 36,22 | 35,77 | 35,77 | 35,12 | 25.100 |
12 ene 2024 | 35,85 | 36,19 | 35,83 | 36,05 | 35,39 | 14.800 |
11 ene 2024 | 36,00 | 36,00 | 35,68 | 35,78 | 35,13 | 20.400 |
10 ene 2024 | 35,80 | 36,15 | 35,79 | 36,00 | 35,34 | 11.800 |
09 ene 2024 | 35,91 | 36,15 | 35,65 | 35,90 | 35,24 | 22.700 |
08 ene 2024 | 35,76 | 36,27 | 35,76 | 36,17 | 35,51 | 9300 |
05 ene 2024 | 36,13 | 36,41 | 36,01 | 36,02 | 35,36 | 5100 |
04 ene 2024 | 36,67 | 36,67 | 36,17 | 36,24 | 35,58 | 5500 |
03 ene 2024 | 36,13 | 36,75 | 36,13 | 36,49 | 35,82 | 15.100 |
02 ene 2024 | 36,44 | 36,68 | 35,91 | 36,04 | 35,38 | 45.200 |
29 dic 2023 | 36,25 | 36,45 | 36,02 | 36,23 | 35,57 | 18.700 |
28 dic 2023 | 36,20 | 36,39 | 36,14 | 36,35 | 35,69 | 29.700 |
27 dic 2023 | 36,20 | 36,45 | 35,90 | 36,02 | 35,36 | 70.200 |
26 dic 2023 | 35,55 | 37,22 | 35,55 | 36,18 | 35,52 | 60.600 |
22 dic 2023 | 34,29 | 34,84 | 33,67 | 33,73 | 33,11 | 14.600 |
21 dic 2023 | 34,05 | 34,95 | 33,68 | 33,99 | 33,37 | 10.000 |
20 dic 2023 | 34,16 | 34,40 | 33,78 | 34,19 | 33,57 | 29.800 |
19 dic 2023 | 33,59 | 34,21 | 33,34 | 34,01 | 33,39 | 19.800 |
18 dic 2023 | 33,75 | 33,85 | 33,45 | 33,55 | 32,94 | 7700 |
15 dic 2023 | 34,44 | 34,44 | 33,55 | 33,55 | 32,94 | 6400 |
14 dic 2023 | 33,95 | 34,58 | 33,72 | 34,35 | 33,72 | 12.400 |
13 dic 2023 | 32,65 | 33,50 | 32,55 | 33,48 | 32,87 | 11.800 |
12 dic 2023 | 34,14 | 34,16 | 32,29 | 32,68 | 32,08 | 28.100 |
11 dic 2023 | 34,69 | 34,85 | 34,02 | 34,22 | 33,60 | 9600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |