Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 35,12 | 35,19 | 35,10 | 35,12 | 35,12 | 4155 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 34,49 | 34,72 | 34,41 | 34,69 | 34,69 | 41.600 |
01 may 2024 | 34,11 | 34,48 | 34,11 | 34,24 | 34,24 | 32.100 |
30 abr 2024 | 34,30 | 34,38 | 34,19 | 34,21 | 34,21 | 13.900 |
29 abr 2024 | 34,41 | 34,57 | 34,41 | 34,50 | 34,50 | 109.700 |
26 abr 2024 | 34,21 | 34,36 | 34,16 | 34,23 | 34,23 | 15.800 |
25 abr 2024 | 33,99 | 34,24 | 33,91 | 34,22 | 34,22 | 20.800 |
24 abr 2024 | 34,24 | 34,25 | 34,12 | 34,21 | 34,21 | 18.400 |
23 abr 2024 | 34,19 | 34,41 | 34,19 | 34,34 | 34,34 | 27.700 |
22 abr 2024 | 33,99 | 34,23 | 33,95 | 34,14 | 34,14 | 25.400 |
19 abr 2024 | 33,70 | 33,93 | 33,70 | 33,84 | 33,84 | 37.000 |
18 abr 2024 | 33,63 | 33,75 | 33,59 | 33,61 | 33,61 | 36.200 |
17 abr 2024 | 33,64 | 33,65 | 33,45 | 33,58 | 33,58 | 48.500 |
16 abr 2024 | 33,62 | 33,62 | 33,42 | 33,49 | 33,49 | 29.700 |
15 abr 2024 | 34,12 | 34,12 | 33,72 | 33,85 | 33,85 | 38.700 |
12 abr 2024 | 34,11 | 34,22 | 33,90 | 33,95 | 33,95 | 34.100 |
11 abr 2024 | 34,42 | 34,42 | 34,12 | 34,32 | 34,32 | 27.300 |
10 abr 2024 | 34,46 | 34,46 | 34,19 | 34,31 | 34,31 | 46.500 |
09 abr 2024 | 34,81 | 34,87 | 34,73 | 34,82 | 34,82 | 19.400 |
08 abr 2024 | 34,75 | 34,77 | 34,67 | 34,74 | 34,74 | 15.100 |
05 abr 2024 | 34,68 | 34,73 | 34,59 | 34,66 | 34,66 | 24.700 |
04 abr 2024 | 35,07 | 35,08 | 34,74 | 34,81 | 34,81 | 26.600 |
03 abr 2024 | 34,73 | 34,92 | 34,72 | 34,87 | 34,87 | 23.800 |
02 abr 2024 | 34,84 | 34,87 | 34,78 | 34,84 | 34,84 | 34.000 |
01 abr 2024 | 35,11 | 35,11 | 34,91 | 35,01 | 35,01 | 37.500 |
28 mar 2024 | 35,16 | 35,22 | 35,15 | 35,15 | 35,15 | 56.600 |
27 mar 2024 | 35,07 | 35,26 | 35,07 | 35,25 | 35,25 | 154.400 |
26 mar 2024 | 35,08 | 35,10 | 34,98 | 34,98 | 34,98 | 30.200 |
25 mar 2024 | 35,10 | 35,15 | 35,06 | 35,08 | 35,08 | 32.400 |
22 mar 2024 | 35,24 | 35,26 | 35,10 | 35,14 | 35,14 | 69.400 |
21 mar 2024 | 35,43 | 35,43 | 35,26 | 35,26 | 35,26 | 21.300 |
20 mar 2024 | 35,08 | 35,48 | 35,08 | 35,48 | 35,48 | 35.800 |
19 mar 2024 | 35,04 | 35,21 | 35,04 | 35,18 | 35,18 | 30.600 |
18 mar 2024 | 35,19 | 35,19 | 35,04 | 35,04 | 35,04 | 12.000 |
18 mar 2024 | 0.166 Dividendo | |||||
15 mar 2024 | 35,32 | 35,35 | 35,25 | 35,33 | 35,16 | 22.100 |
14 mar 2024 | 35,55 | 35,55 | 35,21 | 35,30 | 35,13 | 19.200 |
13 mar 2024 | 35,57 | 35,65 | 35,56 | 35,62 | 35,45 | 21.200 |
12 mar 2024 | 35,59 | 35,59 | 35,45 | 35,54 | 35,37 | 28.200 |
11 mar 2024 | 35,51 | 35,61 | 35,45 | 35,55 | 35,38 | 23.500 |
08 mar 2024 | 35,72 | 35,77 | 35,61 | 35,67 | 35,50 | 19.100 |
07 mar 2024 | 35,40 | 35,51 | 35,40 | 35,50 | 35,33 | 18.900 |
06 mar 2024 | 35,05 | 35,18 | 35,00 | 35,12 | 34,95 | 19.300 |
05 mar 2024 | 34,76 | 34,83 | 34,70 | 34,70 | 34,54 | 25.700 |
04 mar 2024 | 34,58 | 34,69 | 34,55 | 34,65 | 34,49 | 54.300 |
01 mar 2024 | 34,63 | 34,72 | 34,48 | 34,70 | 34,54 | 26.000 |
29 feb 2024 | 34,68 | 34,73 | 34,46 | 34,55 | 34,39 | 73.000 |
28 feb 2024 | 34,54 | 34,54 | 34,45 | 34,53 | 34,37 | 357.700 |
27 feb 2024 | 34,75 | 34,76 | 34,66 | 34,76 | 34,60 | 24.100 |
26 feb 2024 | 34,82 | 34,86 | 34,61 | 34,65 | 34,49 | 26.000 |
23 feb 2024 | 34,87 | 34,89 | 34,79 | 34,88 | 34,72 | 20.300 |
22 feb 2024 | 34,86 | 34,90 | 34,74 | 34,88 | 34,72 | 24.600 |
21 feb 2024 | 34,78 | 34,93 | 34,78 | 34,93 | 34,77 | 42.000 |
20 feb 2024 | 34,72 | 34,90 | 34,72 | 34,75 | 34,59 | 35.600 |
16 feb 2024 | 34,38 | 34,60 | 34,38 | 34,52 | 34,36 | 80.800 |
15 feb 2024 | 34,31 | 34,50 | 34,31 | 34,47 | 34,31 | 40.400 |
14 feb 2024 | 34,04 | 34,13 | 34,01 | 34,09 | 33,93 | 17.000 |
13 feb 2024 | 34,16 | 34,16 | 33,84 | 33,95 | 33,79 | 66.800 |
12 feb 2024 | 34,28 | 34,50 | 34,28 | 34,47 | 34,31 | 38.000 |
09 feb 2024 | 34,21 | 34,28 | 34,11 | 34,22 | 34,06 | 22.500 |
08 feb 2024 | 34,41 | 34,41 | 34,22 | 34,28 | 34,12 | 125.600 |
07 feb 2024 | 34,62 | 34,67 | 34,53 | 34,55 | 34,39 | 20.700 |
06 feb 2024 | 34,45 | 34,72 | 34,45 | 34,72 | 34,56 | 30.500 |
05 feb 2024 | 34,69 | 34,69 | 34,46 | 34,57 | 34,41 | 47.900 |
02 feb 2024 | 35,06 | 35,06 | 34,80 | 34,97 | 34,81 | 21.400 |
01 feb 2024 | 35,10 | 35,30 | 35,04 | 35,26 | 35,09 | 24.400 |
31 ene 2024 | 35,26 | 35,38 | 35,04 | 35,08 | 34,92 | 11.200 |
30 ene 2024 | 35,08 | 35,16 | 35,00 | 35,15 | 34,98 | 44.200 |
29 ene 2024 | 35,05 | 35,20 | 34,94 | 35,15 | 34,98 | 56.300 |
26 ene 2024 | 35,06 | 35,11 | 35,01 | 35,04 | 34,88 | 16.000 |
25 ene 2024 | 34,99 | 34,99 | 34,83 | 34,93 | 34,77 | 54.100 |
24 ene 2024 | 35,23 | 35,23 | 34,99 | 35,02 | 34,86 | 26.200 |
23 ene 2024 | 34,90 | 34,92 | 34,76 | 34,89 | 34,73 | 32.800 |
22 ene 2024 | 35,03 | 35,15 | 35,01 | 35,03 | 34,87 | 33.600 |
19 ene 2024 | 34,77 | 34,91 | 34,66 | 34,89 | 34,73 | 103.800 |
18 ene 2024 | 34,76 | 34,80 | 34,65 | 34,77 | 34,61 | 24.100 |
17 ene 2024 | 34,83 | 34,89 | 34,73 | 34,89 | 34,73 | 30.000 |
16 ene 2024 | 35,46 | 35,46 | 35,20 | 35,23 | 35,06 | 47.600 |
12 ene 2024 | 35,75 | 35,81 | 35,64 | 35,66 | 35,49 | 18.800 |
11 ene 2024 | 35,62 | 35,75 | 35,35 | 35,56 | 35,39 | 28.900 |
10 ene 2024 | 35,53 | 35,62 | 35,50 | 35,61 | 35,44 | 61.000 |
09 ene 2024 | 35,48 | 35,54 | 35,46 | 35,54 | 35,37 | 26.200 |
08 ene 2024 | 35,54 | 35,75 | 35,51 | 35,74 | 35,57 | 29.500 |
05 ene 2024 | 35,37 | 35,68 | 35,37 | 35,51 | 35,34 | 285.300 |
04 ene 2024 | 35,24 | 35,47 | 35,24 | 35,39 | 35,22 | 45.100 |
03 ene 2024 | 35,09 | 35,29 | 34,97 | 35,23 | 35,06 | 55.600 |
02 ene 2024 | 35,26 | 35,43 | 35,26 | 35,31 | 35,14 | 72.300 |
29 dic 2023 | 35,49 | 35,64 | 35,45 | 35,55 | 35,38 | 30.700 |
28 dic 2023 | 35,52 | 35,57 | 35,38 | 35,42 | 35,25 | 18.500 |
27 dic 2023 | 35,27 | 35,44 | 35,24 | 35,40 | 35,23 | 56.500 |
26 dic 2023 | 35,14 | 35,31 | 35,13 | 35,23 | 35,06 | 59.000 |
22 dic 2023 | 35,14 | 35,22 | 35,04 | 35,09 | 34,93 | 82.300 |
21 dic 2023 | 34,93 | 35,01 | 34,84 | 35,01 | 34,85 | 38.300 |
20 dic 2023 | 34,84 | 34,89 | 34,56 | 34,60 | 34,44 | 39.100 |
19 dic 2023 | 34,78 | 34,87 | 34,78 | 34,86 | 34,70 | 26.200 |
18 dic 2023 | 34,91 | 34,91 | 34,68 | 34,69 | 34,53 | 37.000 |
18 dic 2023 | 0.32 Dividendo | |||||
15 dic 2023 | 35,36 | 35,36 | 35,12 | 35,16 | 34,68 | 54.300 |
14 dic 2023 | 35,61 | 35,76 | 35,57 | 35,64 | 35,15 | 103.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |