Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 41,54 | 42,75 | 40,51 | 42,44 | 42,44 | 192.508 |
02 may 2024 | 43,83 | 45,59 | 43,26 | 43,50 | 43,50 | 229.200 |
01 may 2024 | 45,71 | 45,80 | 42,92 | 45,23 | 45,23 | 228.700 |
30 abr 2024 | 43,67 | 45,43 | 43,38 | 45,42 | 45,42 | 127.400 |
29 abr 2024 | 43,25 | 43,82 | 42,34 | 42,87 | 42,87 | 124.200 |
26 abr 2024 | 44,35 | 44,68 | 43,13 | 44,38 | 44,38 | 174.200 |
25 abr 2024 | 44,85 | 45,96 | 44,22 | 44,43 | 44,43 | 205.000 |
24 abr 2024 | 44,66 | 45,36 | 43,47 | 43,78 | 43,78 | 162.500 |
23 abr 2024 | 45,05 | 45,26 | 43,74 | 44,24 | 44,24 | 214.900 |
22 abr 2024 | 45,86 | 46,88 | 45,07 | 45,30 | 45,30 | 158.100 |
19 abr 2024 | 46,92 | 47,02 | 45,80 | 46,49 | 46,49 | 186.100 |
18 abr 2024 | 46,52 | 47,66 | 46,15 | 47,02 | 47,02 | 186.500 |
17 abr 2024 | 46,30 | 46,95 | 45,58 | 46,95 | 46,95 | 290.800 |
16 abr 2024 | 44,44 | 46,21 | 44,15 | 45,87 | 45,87 | 319.500 |
15 abr 2024 | 40,74 | 44,59 | 40,73 | 43,84 | 43,84 | 361.900 |
12 abr 2024 | 40,98 | 42,00 | 40,73 | 41,65 | 41,65 | 197.100 |
11 abr 2024 | 39,80 | 41,27 | 39,39 | 40,33 | 40,33 | 264.300 |
10 abr 2024 | 38,83 | 41,00 | 38,83 | 40,20 | 40,20 | 649.700 |
09 abr 2024 | 36,83 | 37,07 | 35,92 | 35,94 | 35,94 | 215.100 |
08 abr 2024 | 37,96 | 38,17 | 37,25 | 37,30 | 37,30 | 115.800 |
05 abr 2024 | 39,05 | 39,56 | 37,97 | 38,33 | 38,33 | 153.400 |
04 abr 2024 | 36,93 | 39,30 | 36,55 | 39,02 | 39,02 | 206.200 |
03 abr 2024 | 38,20 | 38,80 | 37,81 | 38,07 | 38,07 | 129.000 |
02 abr 2024 | 37,64 | 38,45 | 37,50 | 38,12 | 38,12 | 206.900 |
01 abr 2024 | 34,73 | 37,00 | 34,73 | 36,89 | 36,89 | 233.800 |
28 mar 2024 | 35,25 | 35,43 | 34,78 | 35,00 | 35,00 | 209.600 |
27 mar 2024 | 37,66 | 37,66 | 35,63 | 35,63 | 35,63 | 275.700 |
26 mar 2024 | 37,99 | 38,58 | 37,76 | 38,58 | 38,58 | 118.300 |
25 mar 2024 | 37,74 | 38,10 | 37,10 | 38,09 | 38,09 | 134.100 |
22 mar 2024 | 36,20 | 37,67 | 36,06 | 37,53 | 37,53 | 107.500 |
21 mar 2024 | 36,09 | 36,90 | 35,65 | 36,27 | 36,27 | 201.400 |
20 mar 2024 | 37,84 | 38,39 | 36,37 | 36,59 | 36,59 | 248.200 |
19 mar 2024 | 37,11 | 37,82 | 36,67 | 37,18 | 37,18 | 126.500 |
19 mar 2024 | 0.371 Dividendo | |||||
18 mar 2024 | 37,00 | 37,58 | 36,75 | 37,40 | 37,03 | 149.300 |
15 mar 2024 | 38,23 | 38,41 | 37,14 | 37,45 | 37,08 | 230.300 |
14 mar 2024 | 35,99 | 38,23 | 35,99 | 37,37 | 37,00 | 340.700 |
13 mar 2024 | 35,00 | 36,00 | 34,70 | 35,76 | 35,41 | 207.300 |
12 mar 2024 | 34,68 | 35,95 | 34,65 | 35,15 | 34,80 | 267.000 |
11 mar 2024 | 34,35 | 35,25 | 33,85 | 34,81 | 34,46 | 175.500 |
08 mar 2024 | 35,06 | 35,06 | 34,01 | 34,26 | 33,92 | 307.500 |
07 mar 2024 | 34,83 | 36,01 | 34,70 | 35,43 | 35,08 | 163.900 |
06 mar 2024 | 35,35 | 35,99 | 35,03 | 35,42 | 35,07 | 168.600 |
05 mar 2024 | 35,00 | 36,43 | 34,41 | 35,95 | 35,59 | 279.800 |
04 mar 2024 | 36,10 | 36,85 | 34,61 | 34,69 | 34,35 | 320.700 |
01 mar 2024 | 37,01 | 38,50 | 35,77 | 35,89 | 35,53 | 261.400 |
29 feb 2024 | 37,02 | 37,52 | 36,43 | 37,17 | 36,80 | 301.900 |
28 feb 2024 | 40,00 | 40,16 | 37,42 | 37,95 | 37,57 | 259.300 |
27 feb 2024 | 38,88 | 39,79 | 38,39 | 39,47 | 39,08 | 180.600 |
26 feb 2024 | 38,37 | 39,66 | 37,90 | 39,48 | 39,09 | 182.900 |
23 feb 2024 | 37,98 | 38,50 | 37,58 | 38,21 | 37,83 | 107.900 |
22 feb 2024 | 38,14 | 38,56 | 37,62 | 38,25 | 37,87 | 230.600 |
21 feb 2024 | 38,77 | 39,38 | 38,38 | 38,55 | 38,17 | 230.900 |
20 feb 2024 | 39,63 | 40,32 | 38,77 | 39,31 | 38,92 | 187.000 |
16 feb 2024 | 39,36 | 39,95 | 38,55 | 39,19 | 38,80 | 242.900 |
15 feb 2024 | 39,70 | 39,72 | 37,82 | 37,92 | 37,54 | 280.200 |
14 feb 2024 | 41,14 | 41,90 | 40,13 | 40,80 | 40,40 | 253.800 |
13 feb 2024 | 41,76 | 43,22 | 41,63 | 41,64 | 41,23 | 403.100 |
12 feb 2024 | 38,65 | 39,66 | 38,26 | 39,46 | 39,07 | 216.700 |
09 feb 2024 | 39,17 | 40,45 | 39,00 | 39,08 | 38,69 | 212.400 |
08 feb 2024 | 40,61 | 40,61 | 39,06 | 39,37 | 38,98 | 276.400 |
07 feb 2024 | 39,66 | 40,65 | 39,28 | 39,98 | 39,58 | 247.200 |
06 feb 2024 | 41,38 | 41,93 | 39,70 | 39,86 | 39,46 | 348.100 |
05 feb 2024 | 40,76 | 42,14 | 40,76 | 41,72 | 41,31 | 352.200 |
02 feb 2024 | 38,97 | 41,31 | 38,65 | 39,42 | 39,03 | 427.900 |
01 feb 2024 | 40,28 | 40,77 | 37,88 | 37,95 | 37,57 | 277.400 |
31 ene 2024 | 38,77 | 40,27 | 37,67 | 39,98 | 39,58 | 318.100 |
30 ene 2024 | 38,42 | 39,30 | 38,12 | 39,06 | 38,67 | 167.500 |
29 ene 2024 | 38,72 | 39,16 | 37,88 | 38,06 | 37,68 | 247.400 |
26 ene 2024 | 38,33 | 39,09 | 37,98 | 38,83 | 38,44 | 164.000 |
25 ene 2024 | 38,50 | 38,90 | 37,80 | 38,33 | 37,95 | 272.000 |
24 ene 2024 | 37,18 | 39,95 | 37,10 | 39,82 | 39,42 | 343.300 |
23 ene 2024 | 37,16 | 38,67 | 36,90 | 38,24 | 37,86 | 241.600 |
22 ene 2024 | 37,83 | 38,06 | 36,41 | 37,69 | 37,32 | 239.400 |
19 ene 2024 | 39,04 | 39,92 | 37,70 | 38,22 | 37,84 | 289.600 |
18 ene 2024 | 38,38 | 39,99 | 38,00 | 39,32 | 38,93 | 330.100 |
17 ene 2024 | 37,88 | 39,56 | 36,57 | 38,54 | 38,16 | 472.500 |
16 ene 2024 | 36,33 | 36,78 | 35,78 | 36,48 | 36,12 | 221.800 |
12 ene 2024 | 35,47 | 36,39 | 35,19 | 35,79 | 35,43 | 237.500 |
11 ene 2024 | 36,10 | 37,02 | 35,83 | 36,65 | 36,29 | 362.900 |
10 ene 2024 | 35,55 | 35,91 | 35,00 | 35,56 | 35,21 | 140.400 |
09 ene 2024 | 35,84 | 36,38 | 35,19 | 35,67 | 35,32 | 193.400 |
08 ene 2024 | 36,38 | 36,75 | 34,80 | 34,86 | 34,51 | 255.000 |
05 ene 2024 | 36,90 | 37,45 | 35,48 | 36,34 | 35,98 | 443.000 |
04 ene 2024 | 36,17 | 36,50 | 35,37 | 36,19 | 35,83 | 270.200 |
03 ene 2024 | 34,32 | 36,00 | 34,31 | 35,82 | 35,46 | 494.500 |
02 ene 2024 | 34,85 | 35,06 | 33,39 | 33,50 | 33,17 | 337.100 |
29 dic 2023 | 33,69 | 34,46 | 33,58 | 34,37 | 34,03 | 312.400 |
28 dic 2023 | 34,23 | 34,23 | 33,25 | 33,30 | 32,97 | 164.700 |
27 dic 2023 | 34,01 | 34,60 | 33,80 | 33,86 | 33,52 | 216.700 |
26 dic 2023 | 35,18 | 35,25 | 34,13 | 34,37 | 34,03 | 136.600 |
22 dic 2023 | 35,27 | 35,67 | 34,47 | 35,21 | 34,86 | 216.700 |
21 dic 2023 | 35,63 | 36,68 | 35,27 | 35,56 | 35,21 | 209.600 |
21 dic 2023 | 0.422 Dividendo | |||||
20 dic 2023 | 35,57 | 36,89 | 34,78 | 36,89 | 36,11 | 287.400 |
19 dic 2023 | 35,94 | 35,94 | 35,20 | 35,55 | 34,79 | 123.600 |
18 dic 2023 | 35,40 | 36,38 | 35,30 | 36,28 | 35,51 | 178.700 |
15 dic 2023 | 35,16 | 36,74 | 34,83 | 35,97 | 35,21 | 341.100 |
14 dic 2023 | 35,72 | 35,72 | 33,87 | 34,55 | 33,82 | 522.400 |
13 dic 2023 | 42,13 | 42,50 | 37,28 | 37,71 | 36,91 | 352.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |