Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 34,83 | 35,96 | 34,70 | 35,66 | 35,66 | 1.160.200 |
27 mar 2024 | 35,15 | 35,55 | 34,76 | 34,87 | 34,87 | 1.052.400 |
26 mar 2024 | 36,32 | 36,47 | 35,13 | 35,15 | 35,15 | 850.700 |
25 mar 2024 | 36,77 | 37,02 | 35,84 | 36,16 | 36,16 | 540.300 |
22 mar 2024 | 36,56 | 36,67 | 35,96 | 36,42 | 36,42 | 551.300 |
21 mar 2024 | 36,90 | 37,34 | 36,55 | 36,69 | 36,69 | 840.000 |
20 mar 2024 | 35,82 | 36,99 | 35,53 | 36,78 | 36,78 | 790.700 |
19 mar 2024 | 35,50 | 36,46 | 35,50 | 36,24 | 36,24 | 942.700 |
18 mar 2024 | 36,03 | 36,07 | 35,37 | 35,58 | 35,58 | 776.800 |
15 mar 2024 | 34,64 | 36,15 | 34,64 | 35,90 | 35,90 | 2.243.900 |
14 mar 2024 | 34,90 | 35,26 | 33,79 | 34,42 | 34,42 | 1.078.900 |
13 mar 2024 | 33,26 | 34,89 | 33,26 | 34,70 | 34,70 | 1.177.900 |
12 mar 2024 | 32,88 | 33,36 | 32,51 | 32,54 | 32,54 | 671.000 |
11 mar 2024 | 33,05 | 33,41 | 32,57 | 32,89 | 32,89 | 610.300 |
08 mar 2024 | 33,59 | 33,87 | 32,72 | 33,09 | 33,09 | 772.000 |
07 mar 2024 | 32,41 | 33,90 | 32,41 | 33,65 | 33,65 | 695.800 |
06 mar 2024 | 32,43 | 32,64 | 31,72 | 32,20 | 32,20 | 847.700 |
05 mar 2024 | 32,07 | 32,66 | 31,82 | 32,15 | 32,15 | 789.900 |
04 mar 2024 | 32,86 | 33,42 | 32,11 | 32,12 | 32,12 | 875.400 |
01 mar 2024 | 32,99 | 33,43 | 32,44 | 32,77 | 32,77 | 1.044.600 |
01 mar 2024 | 0.5 Dividendo | |||||
29 feb 2024 | 32,09 | 33,24 | 31,97 | 33,18 | 32,68 | 1.253.300 |
28 feb 2024 | 33,11 | 33,23 | 32,01 | 32,07 | 31,59 | 1.277.100 |
27 feb 2024 | 33,58 | 34,04 | 33,38 | 33,57 | 33,06 | 888.300 |
26 feb 2024 | 33,20 | 34,18 | 33,08 | 33,56 | 33,05 | 1.230.300 |
23 feb 2024 | 32,40 | 33,52 | 32,06 | 33,43 | 32,93 | 1.346.200 |
22 feb 2024 | 33,40 | 33,46 | 32,15 | 32,47 | 31,98 | 1.899.900 |
21 feb 2024 | 34,37 | 34,92 | 32,79 | 33,44 | 32,94 | 1.721.600 |
20 feb 2024 | 35,01 | 35,01 | 33,94 | 34,47 | 33,95 | 1.570.100 |
16 feb 2024 | 35,73 | 35,76 | 34,99 | 35,05 | 34,52 | 1.007.600 |
15 feb 2024 | 35,25 | 36,10 | 35,13 | 35,67 | 35,13 | 939.700 |
14 feb 2024 | 35,51 | 35,74 | 34,50 | 35,25 | 34,72 | 959.700 |
13 feb 2024 | 35,08 | 35,45 | 34,55 | 35,08 | 34,55 | 751.100 |
12 feb 2024 | 35,30 | 35,85 | 35,26 | 35,46 | 34,93 | 615.500 |
09 feb 2024 | 35,05 | 35,52 | 34,81 | 35,26 | 34,73 | 555.000 |
08 feb 2024 | 34,59 | 35,44 | 34,43 | 35,02 | 34,49 | 678.600 |
07 feb 2024 | 33,59 | 34,68 | 33,37 | 34,47 | 33,95 | 668.900 |
06 feb 2024 | 34,02 | 34,62 | 33,48 | 33,50 | 33,00 | 785.400 |
05 feb 2024 | 33,14 | 34,14 | 32,66 | 33,96 | 33,45 | 622.400 |
02 feb 2024 | 33,78 | 34,38 | 33,15 | 33,53 | 33,02 | 791.000 |
01 feb 2024 | 33,97 | 34,53 | 32,91 | 33,80 | 33,29 | 1.147.100 |
31 ene 2024 | 34,50 | 34,85 | 33,72 | 33,73 | 33,22 | 1.299.100 |
30 ene 2024 | 32,13 | 34,50 | 31,99 | 34,49 | 33,97 | 1.142.700 |
29 ene 2024 | 32,35 | 32,63 | 32,07 | 32,54 | 32,05 | 744.800 |
26 ene 2024 | 31,21 | 32,45 | 30,91 | 32,43 | 31,94 | 858.900 |
25 ene 2024 | 31,06 | 31,41 | 30,60 | 31,10 | 30,63 | 665.900 |
24 ene 2024 | 30,60 | 30,78 | 30,36 | 30,68 | 30,22 | 697.700 |
23 ene 2024 | 30,34 | 30,76 | 30,21 | 30,40 | 29,94 | 648.100 |
22 ene 2024 | 30,00 | 30,53 | 29,82 | 30,31 | 29,85 | 665.000 |
19 ene 2024 | 29,81 | 30,02 | 29,37 | 30,00 | 29,55 | 570.300 |
18 ene 2024 | 29,44 | 29,73 | 28,78 | 29,71 | 29,26 | 753.700 |
17 ene 2024 | 29,85 | 30,00 | 29,34 | 29,36 | 28,92 | 782.100 |
16 ene 2024 | 30,77 | 31,05 | 30,11 | 30,13 | 29,68 | 812.800 |
12 ene 2024 | 30,89 | 31,01 | 30,48 | 30,84 | 30,38 | 445.400 |
11 ene 2024 | 30,34 | 30,71 | 30,14 | 30,31 | 29,85 | 782.200 |
10 ene 2024 | 31,58 | 31,58 | 30,01 | 30,15 | 29,70 | 1.082.900 |
09 ene 2024 | 31,61 | 31,96 | 31,09 | 31,47 | 31,00 | 1.378.900 |
08 ene 2024 | 30,61 | 31,70 | 30,44 | 31,66 | 31,18 | 1.129.300 |
05 ene 2024 | 31,34 | 31,39 | 30,92 | 31,19 | 30,72 | 827.600 |
04 ene 2024 | 31,24 | 31,92 | 30,90 | 31,14 | 30,67 | 1.118.700 |
03 ene 2024 | 30,91 | 31,56 | 30,75 | 31,07 | 30,60 | 880.800 |
02 ene 2024 | 30,53 | 31,20 | 30,35 | 31,15 | 30,68 | 836.600 |
29 dic 2023 | 30,69 | 30,78 | 30,26 | 30,30 | 29,84 | 532.300 |
28 dic 2023 | 30,97 | 31,11 | 30,52 | 30,54 | 30,08 | 573.300 |
27 dic 2023 | 31,64 | 31,68 | 31,11 | 31,12 | 30,65 | 500.700 |
26 dic 2023 | 31,84 | 32,05 | 31,50 | 31,60 | 31,12 | 539.100 |
22 dic 2023 | 31,78 | 31,97 | 31,36 | 31,40 | 30,93 | 776.600 |
21 dic 2023 | 31,70 | 31,88 | 31,07 | 31,36 | 30,89 | 822.200 |
20 dic 2023 | 31,79 | 32,29 | 31,44 | 31,65 | 31,17 | 1.116.800 |
19 dic 2023 | 31,69 | 32,17 | 31,38 | 31,70 | 31,22 | 1.078.700 |
18 dic 2023 | 32,09 | 32,34 | 31,45 | 31,55 | 31,07 | 998.500 |
15 dic 2023 | 31,90 | 32,20 | 31,13 | 31,45 | 30,98 | 3.985.600 |
14 dic 2023 | 31,20 | 32,15 | 31,15 | 32,11 | 31,63 | 1.040.800 |
13 dic 2023 | 29,55 | 30,64 | 29,28 | 30,52 | 30,06 | 1.496.600 |
12 dic 2023 | 29,93 | 30,02 | 29,22 | 29,57 | 29,12 | 823.400 |
11 dic 2023 | 30,28 | 30,63 | 30,09 | 30,27 | 29,81 | 747.300 |
08 dic 2023 | 30,55 | 30,79 | 30,01 | 30,09 | 29,64 | 741.600 |
07 dic 2023 | 30,39 | 30,78 | 30,12 | 30,24 | 29,78 | 566.900 |
06 dic 2023 | 31,03 | 31,30 | 30,13 | 30,17 | 29,72 | 908.400 |
05 dic 2023 | 32,26 | 32,50 | 31,29 | 31,31 | 30,84 | 747.700 |
04 dic 2023 | 32,05 | 32,52 | 31,74 | 32,20 | 31,71 | 547.600 |
01 dic 2023 | 31,72 | 32,70 | 31,72 | 32,31 | 31,82 | 672.300 |
30 nov 2023 | 31,92 | 32,64 | 31,56 | 31,77 | 31,29 | 835.600 |
29 nov 2023 | 32,60 | 32,83 | 31,63 | 31,73 | 31,25 | 580.400 |
28 nov 2023 | 32,49 | 32,65 | 32,13 | 32,28 | 31,79 | 400.400 |
27 nov 2023 | 31,69 | 32,42 | 31,44 | 32,36 | 31,87 | 732.100 |
24 nov 2023 | 32,05 | 32,49 | 31,94 | 31,94 | 31,46 | 195.300 |
22 nov 2023 | 31,00 | 32,00 | 30,75 | 31,92 | 31,44 | 500.400 |
21 nov 2023 | 31,59 | 31,86 | 30,95 | 31,61 | 31,13 | 504.300 |
20 nov 2023 | 31,56 | 32,08 | 31,56 | 31,84 | 31,36 | 662.600 |
17 nov 2023 | 31,40 | 32,08 | 31,28 | 31,37 | 30,90 | 574.300 |
16 nov 2023 | 31,78 | 32,14 | 30,57 | 31,04 | 30,57 | 974.600 |
15 nov 2023 | 31,96 | 32,92 | 31,80 | 32,21 | 31,72 | 1.145.400 |
14 nov 2023 | 30,76 | 32,05 | 30,64 | 32,04 | 31,56 | 1.125.600 |
13 nov 2023 | 30,28 | 30,87 | 30,06 | 30,54 | 30,08 | 754.700 |
10 nov 2023 | 29,64 | 30,31 | 29,41 | 30,26 | 29,80 | 995.800 |
10 nov 2023 | 2 Dividendo | |||||
09 nov 2023 | 31,60 | 31,90 | 30,96 | 31,20 | 28,76 | 1.304.100 |
08 nov 2023 | 31,70 | 32,12 | 31,35 | 31,37 | 28,92 | 1.018.000 |
07 nov 2023 | 32,03 | 32,40 | 31,13 | 31,70 | 29,22 | 1.197.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |