Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 34,24 | 34,81 | 33,43 | 33,43 | 33,43 | 1339 |
02 may 2024 | 33,75 | 34,03 | 33,33 | 34,03 | 34,03 | 1200 |
01 may 2024 | 32,80 | 33,90 | 32,80 | 33,90 | 33,90 | 1100 |
30 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | 100 |
29 abr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
26 abr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | 400 |
25 abr 2024 | 34,39 | 34,55 | 34,39 | 34,55 | 34,55 | 600 |
24 abr 2024 | 34,41 | 34,41 | 34,01 | 34,01 | 34,01 | 600 |
23 abr 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
22 abr 2024 | 34,12 | 35,40 | 33,71 | 35,00 | 35,00 | 1500 |
19 abr 2024 | 35,09 | 35,20 | 34,65 | 35,20 | 35,20 | 1300 |
18 abr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
17 abr 2024 | 34,90 | 34,90 | 34,38 | 34,38 | 34,38 | 7500 |
16 abr 2024 | 34,10 | 34,53 | 33,95 | 33,95 | 33,95 | 1600 |
15 abr 2024 | 34,30 | 34,84 | 34,30 | 34,69 | 34,69 | 1500 |
12 abr 2024 | 34,40 | 34,97 | 34,40 | 34,63 | 34,63 | 1800 |
11 abr 2024 | 34,74 | 34,74 | 34,64 | 34,64 | 34,64 | 1300 |
10 abr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | 5800 |
09 abr 2024 | 34,97 | 35,89 | 34,97 | 35,06 | 35,06 | 800 |
08 abr 2024 | 35,69 | 35,69 | 35,17 | 35,36 | 35,36 | 2200 |
05 abr 2024 | 36,10 | 36,10 | 35,29 | 35,50 | 35,50 | 1300 |
04 abr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | 500 |
03 abr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | 300 |
02 abr 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | 16.800 |
01 abr 2024 | 36,75 | 36,95 | 36,75 | 36,95 | 36,95 | 1000 |
28 mar 2024 | 36,71 | 37,38 | 36,71 | 37,27 | 37,27 | 1500 |
27 mar 2024 | 36,76 | 37,20 | 36,76 | 37,20 | 37,20 | 2300 |
26 mar 2024 | 36,83 | 36,83 | 36,59 | 36,59 | 36,59 | 2600 |
25 mar 2024 | 36,77 | 36,77 | 36,01 | 36,01 | 36,01 | 800 |
22 mar 2024 | 35,44 | 36,98 | 35,05 | 36,11 | 36,11 | 1000 |
21 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | 1300 |
20 mar 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | 200 |
19 mar 2024 | 36,23 | 36,30 | 35,90 | 36,30 | 36,30 | 1000 |
18 mar 2024 | 36,95 | 36,95 | 36,59 | 36,59 | 36,59 | 600 |
15 mar 2024 | 37,07 | 37,07 | 36,50 | 36,50 | 36,50 | 3000 |
14 mar 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | 200 |
13 mar 2024 | 37,59 | 37,59 | 36,55 | 36,55 | 36,55 | 19.500 |
12 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | 7500 |
11 mar 2024 | 36,92 | 37,03 | 36,42 | 36,65 | 36,65 | 5500 |
08 mar 2024 | 36,85 | 37,18 | 36,85 | 37,18 | 37,18 | 800 |
07 mar 2024 | 36,23 | 36,79 | 36,23 | 36,79 | 36,79 | 3300 |
06 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | 600 |
05 mar 2024 | 37,31 | 37,31 | 37,00 | 37,24 | 37,24 | 700 |
04 mar 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | 1000 |
01 mar 2024 | 37,20 | 37,76 | 37,15 | 37,76 | 37,76 | 1500 |
29 feb 2024 | 37,11 | 37,59 | 36,95 | 36,95 | 36,95 | 500 |
29 feb 2024 | 0.405 Dividendo | |||||
28 feb 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,26 | 1300 |
27 feb 2024 | 37,97 | 38,17 | 37,97 | 38,17 | 37,76 | 500 |
26 feb 2024 | 37,34 | 37,71 | 37,34 | 37,71 | 37,30 | 1200 |
23 feb 2024 | 37,80 | 37,96 | 37,80 | 37,96 | 37,55 | 800 |
22 feb 2024 | 37,62 | 37,62 | 37,23 | 37,37 | 36,97 | 800 |
21 feb 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 36,79 | - |
20 feb 2024 | 36,52 | 37,20 | 36,52 | 37,19 | 36,79 | 2700 |
16 feb 2024 | 37,16 | 37,16 | 36,45 | 36,80 | 36,40 | 2100 |
15 feb 2024 | 36,73 | 36,83 | 35,61 | 36,83 | 36,43 | 6500 |
14 feb 2024 | 36,40 | 36,40 | 35,19 | 35,19 | 34,81 | 1100 |
13 feb 2024 | 35,85 | 35,96 | 35,85 | 35,96 | 35,57 | 6600 |
12 feb 2024 | 36,05 | 36,55 | 36,05 | 36,55 | 36,16 | 1000 |
09 feb 2024 | 37,10 | 37,10 | 36,00 | 36,00 | 35,61 | 5500 |
08 feb 2024 | 36,75 | 36,81 | 36,50 | 36,50 | 36,11 | 5800 |
07 feb 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,26 | 600 |
06 feb 2024 | 37,55 | 37,56 | 37,01 | 37,20 | 36,80 | 3300 |
05 feb 2024 | 36,88 | 37,79 | 36,65 | 37,79 | 37,38 | 4300 |
02 feb 2024 | 38,13 | 38,13 | 36,60 | 37,79 | 37,38 | 1400 |
01 feb 2024 | 37,39 | 37,39 | 37,11 | 37,11 | 36,71 | 1200 |
31 ene 2024 | 35,57 | 36,83 | 35,57 | 35,81 | 35,42 | 3100 |
30 ene 2024 | 35,69 | 35,69 | 35,55 | 35,55 | 35,17 | 500 |
29 ene 2024 | 36,42 | 36,42 | 35,83 | 35,83 | 35,44 | 2200 |
26 ene 2024 | 36,71 | 36,71 | 36,68 | 36,68 | 36,29 | 600 |
25 ene 2024 | 34,52 | 34,86 | 34,52 | 34,86 | 34,49 | 1300 |
24 ene 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 33,91 | 2100 |
23 ene 2024 | 34,02 | 34,44 | 34,02 | 34,21 | 33,84 | 9300 |
22 ene 2024 | 34,50 | 34,72 | 33,92 | 33,92 | 33,56 | 5700 |
19 ene 2024 | 34,84 | 34,84 | 34,01 | 34,50 | 34,13 | 2300 |
18 ene 2024 | 35,10 | 35,21 | 34,05 | 35,21 | 34,83 | 2700 |
17 ene 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,00 | 1400 |
16 ene 2024 | 35,60 | 35,86 | 34,91 | 35,81 | 35,42 | 5700 |
12 ene 2024 | 36,04 | 36,45 | 36,04 | 36,45 | 36,06 | 600 |
11 ene 2024 | 36,00 | 36,22 | 36,00 | 36,22 | 35,83 | 1300 |
10 ene 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 35,66 | 3300 |
09 ene 2024 | 35,54 | 35,54 | 34,33 | 34,33 | 33,96 | 3600 |
08 ene 2024 | 35,30 | 35,80 | 34,80 | 34,80 | 34,43 | 1700 |
05 ene 2024 | 35,30 | 35,31 | 35,30 | 35,31 | 34,93 | 400 |
04 ene 2024 | 35,88 | 35,89 | 35,88 | 35,89 | 35,50 | 1100 |
03 ene 2024 | 34,57 | 35,54 | 34,57 | 35,54 | 35,16 | 600 |
02 ene 2024 | 34,95 | 36,07 | 34,95 | 35,57 | 35,19 | 16.400 |
29 dic 2023 | 35,56 | 36,93 | 35,48 | 35,57 | 35,19 | 6800 |
28 dic 2023 | 36,55 | 36,84 | 35,66 | 35,76 | 35,38 | 6900 |
27 dic 2023 | 35,15 | 36,35 | 35,15 | 36,33 | 35,94 | 3800 |
26 dic 2023 | 35,19 | 37,11 | 34,55 | 34,55 | 34,18 | 4900 |
22 dic 2023 | 36,54 | 36,54 | 35,20 | 35,20 | 34,82 | 4400 |
21 dic 2023 | 35,80 | 36,40 | 34,90 | 35,30 | 34,92 | 8500 |
20 dic 2023 | 35,10 | 35,72 | 35,05 | 35,05 | 34,67 | 1700 |
19 dic 2023 | 35,27 | 37,17 | 35,27 | 37,17 | 36,77 | 1600 |
18 dic 2023 | 35,74 | 36,53 | 35,50 | 35,50 | 35,12 | 3100 |
15 dic 2023 | 35,67 | 36,31 | 35,48 | 35,48 | 35,10 | 1200 |
14 dic 2023 | 35,81 | 36,12 | 35,81 | 36,12 | 35,73 | 2600 |
13 dic 2023 | 35,01 | 35,11 | 34,90 | 35,00 | 34,62 | 14.000 |
12 dic 2023 | 36,20 | 36,20 | 35,03 | 35,03 | 34,65 | 1300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |