Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 34,37 | 34,40 | 34,28 | 34,34 | 34,34 | 18.100 |
16 may 2024 | 34,28 | 34,43 | 34,22 | 34,30 | 34,30 | 12.100 |
15 may 2024 | 34,12 | 34,21 | 34,03 | 34,18 | 34,18 | 23.100 |
14 may 2024 | 33,90 | 34,01 | 33,84 | 33,96 | 33,96 | 14.200 |
13 may 2024 | 34,00 | 34,13 | 33,87 | 33,91 | 33,91 | 17.500 |
10 may 2024 | 33,94 | 34,00 | 33,84 | 33,89 | 33,89 | 8900 |
09 may 2024 | 33,53 | 33,88 | 33,53 | 33,85 | 33,85 | 8400 |
08 may 2024 | 33,40 | 33,61 | 33,40 | 33,57 | 33,57 | 15.200 |
07 may 2024 | 33,52 | 33,55 | 33,38 | 33,44 | 33,44 | 11.600 |
06 may 2024 | 33,45 | 33,49 | 33,31 | 33,46 | 33,46 | 11.500 |
03 may 2024 | 33,44 | 33,44 | 33,17 | 33,34 | 33,34 | 7200 |
02 may 2024 | 32,99 | 33,05 | 32,86 | 32,99 | 32,99 | 8100 |
01 may 2024 | 32,78 | 33,15 | 32,70 | 32,82 | 32,82 | 16.600 |
30 abr 2024 | 33,10 | 33,17 | 32,78 | 32,78 | 32,78 | 18.700 |
29 abr 2024 | 33,08 | 33,19 | 33,07 | 33,15 | 33,15 | 7500 |
26 abr 2024 | 32,97 | 33,15 | 32,97 | 33,04 | 33,04 | 7200 |
25 abr 2024 | 32,95 | 33,05 | 32,72 | 33,01 | 33,01 | 222.600 |
24 abr 2024 | 33,20 | 33,31 | 33,11 | 33,26 | 33,26 | 13.000 |
23 abr 2024 | 33,13 | 33,30 | 33,13 | 33,23 | 33,23 | 12.800 |
22 abr 2024 | 33,03 | 33,26 | 32,84 | 33,04 | 33,04 | 21.700 |
19 abr 2024 | 32,79 | 32,90 | 32,71 | 32,87 | 32,87 | 19.200 |
18 abr 2024 | 32,75 | 32,88 | 32,59 | 32,70 | 32,70 | 15.300 |
17 abr 2024 | 32,92 | 32,92 | 32,56 | 32,70 | 32,70 | 21.500 |
16 abr 2024 | 32,83 | 32,93 | 32,69 | 32,80 | 32,80 | 27.100 |
15 abr 2024 | 33,25 | 33,29 | 32,72 | 32,78 | 32,78 | 21.100 |
12 abr 2024 | 33,19 | 33,31 | 32,89 | 32,95 | 32,95 | 18.000 |
11 abr 2024 | 33,47 | 33,51 | 33,14 | 33,45 | 33,45 | 75.700 |
10 abr 2024 | 33,35 | 33,46 | 33,25 | 33,40 | 33,40 | 12.100 |
09 abr 2024 | 33,69 | 33,73 | 33,45 | 33,65 | 33,65 | 17.000 |
08 abr 2024 | 33,65 | 33,74 | 33,62 | 33,66 | 33,66 | 37.600 |
05 abr 2024 | 33,51 | 33,82 | 33,51 | 33,68 | 33,68 | 26.800 |
04 abr 2024 | 34,07 | 34,17 | 33,51 | 33,51 | 33,51 | 37.100 |
03 abr 2024 | 33,99 | 34,13 | 33,91 | 33,91 | 33,91 | 39.100 |
02 abr 2024 | 34,04 | 34,08 | 33,95 | 34,06 | 34,06 | 23.700 |
01 abr 2024 | 34,29 | 34,32 | 34,20 | 34,32 | 34,32 | 249.900 |
28 mar 2024 | 34,39 | 34,46 | 34,34 | 34,44 | 34,44 | 16.100 |
27 mar 2024 | 34,09 | 34,34 | 34,09 | 34,34 | 34,34 | 29.500 |
26 mar 2024 | 33,95 | 34,03 | 33,90 | 33,90 | 33,90 | 18.800 |
25 mar 2024 | 33,91 | 34,00 | 33,91 | 33,92 | 33,92 | 45.600 |
22 mar 2024 | 34,17 | 34,20 | 34,01 | 34,01 | 34,01 | 19.200 |
21 mar 2024 | 34,21 | 34,41 | 34,21 | 34,26 | 34,26 | 15.400 |
21 mar 2024 | 0.145 Dividendo | |||||
20 mar 2024 | 33,81 | 34,32 | 33,81 | 34,25 | 34,10 | 48.100 |
19 mar 2024 | 33,72 | 33,98 | 33,72 | 33,98 | 33,84 | 30.000 |
18 mar 2024 | 33,77 | 33,86 | 33,73 | 33,73 | 33,59 | 14.500 |
15 mar 2024 | 33,70 | 33,78 | 33,58 | 33,65 | 33,51 | 367.600 |
14 mar 2024 | 33,97 | 33,97 | 33,65 | 33,79 | 33,64 | 376.300 |
13 mar 2024 | 34,09 | 34,12 | 33,92 | 33,99 | 33,84 | 25.300 |
12 mar 2024 | 33,87 | 34,01 | 33,78 | 33,97 | 33,83 | 22.800 |
11 mar 2024 | 33,57 | 33,74 | 33,53 | 33,72 | 33,58 | 61.900 |
08 mar 2024 | 33,68 | 33,87 | 33,65 | 33,65 | 33,51 | 33.500 |
07 mar 2024 | 33,75 | 33,86 | 33,63 | 33,72 | 33,58 | 24.000 |
06 mar 2024 | 33,69 | 33,79 | 33,47 | 33,56 | 33,42 | 29.000 |
05 mar 2024 | 33,68 | 33,71 | 33,42 | 33,51 | 33,37 | 28.000 |
04 mar 2024 | 33,67 | 33,91 | 33,67 | 33,80 | 33,65 | 35.700 |
01 mar 2024 | 33,66 | 33,86 | 33,57 | 33,79 | 33,65 | 94.500 |
29 feb 2024 | 33,78 | 33,78 | 33,58 | 33,74 | 33,60 | 30.300 |
28 feb 2024 | 33,59 | 33,70 | 33,53 | 33,67 | 33,53 | 38.600 |
27 feb 2024 | 33,65 | 33,70 | 33,50 | 33,69 | 33,55 | 25.800 |
26 feb 2024 | 33,71 | 33,83 | 33,65 | 33,68 | 33,54 | 14.300 |
23 feb 2024 | 33,74 | 33,86 | 33,67 | 33,70 | 33,56 | 36.500 |
22 feb 2024 | 33,48 | 33,79 | 33,46 | 33,63 | 33,49 | 24.600 |
21 feb 2024 | 33,30 | 33,37 | 33,18 | 33,37 | 33,23 | 48.500 |
20 feb 2024 | 33,39 | 33,50 | 33,30 | 33,36 | 33,22 | 21.500 |
16 feb 2024 | 33,47 | 33,54 | 33,32 | 33,32 | 33,18 | 40.400 |
15 feb 2024 | 33,21 | 33,53 | 33,21 | 33,52 | 33,38 | 36.900 |
14 feb 2024 | 33,10 | 33,18 | 32,97 | 33,13 | 32,99 | 100.600 |
13 feb 2024 | 33,22 | 33,22 | 32,81 | 33,05 | 32,91 | 41.300 |
12 feb 2024 | 33,23 | 33,58 | 33,23 | 33,45 | 33,31 | 37.900 |
09 feb 2024 | 33,34 | 33,34 | 33,18 | 33,32 | 33,18 | 16.200 |
08 feb 2024 | 33,38 | 33,38 | 33,22 | 33,35 | 33,21 | 11.700 |
07 feb 2024 | 33,30 | 33,38 | 33,22 | 33,24 | 33,10 | 18.900 |
06 feb 2024 | 33,04 | 33,25 | 33,04 | 33,19 | 33,05 | 19.400 |
05 feb 2024 | 33,14 | 33,18 | 32,88 | 33,00 | 32,86 | 43.300 |
02 feb 2024 | 33,16 | 33,41 | 33,04 | 33,23 | 33,09 | 8200 |
01 feb 2024 | 32,96 | 33,23 | 32,87 | 33,23 | 33,09 | 15.600 |
31 ene 2024 | 33,25 | 33,25 | 32,90 | 32,90 | 32,76 | 14.900 |
30 ene 2024 | 33,08 | 33,29 | 33,05 | 33,21 | 33,07 | 24.500 |
29 ene 2024 | 32,98 | 33,15 | 32,84 | 33,10 | 32,96 | 188.100 |
26 ene 2024 | 32,96 | 33,10 | 32,93 | 32,98 | 32,84 | 6500 |
25 ene 2024 | 32,88 | 33,09 | 32,82 | 33,07 | 32,93 | 31.100 |
24 ene 2024 | 32,81 | 32,91 | 32,58 | 32,58 | 32,44 | 26.700 |
23 ene 2024 | 32,82 | 32,82 | 32,67 | 32,78 | 32,64 | 18.200 |
22 ene 2024 | 32,72 | 32,91 | 32,72 | 32,81 | 32,67 | 34.500 |
19 ene 2024 | 32,42 | 32,76 | 32,31 | 32,66 | 32,52 | 180.300 |
18 ene 2024 | 32,12 | 32,33 | 32,02 | 32,31 | 32,17 | 30.700 |
17 ene 2024 | 32,09 | 32,20 | 31,98 | 32,12 | 31,98 | 46.700 |
16 ene 2024 | 32,39 | 32,42 | 32,12 | 32,27 | 32,13 | 36.900 |
12 ene 2024 | 32,58 | 32,66 | 32,37 | 32,52 | 32,38 | 16.400 |
11 ene 2024 | 32,54 | 32,64 | 32,29 | 32,51 | 32,37 | 139.100 |
10 ene 2024 | 32,46 | 32,60 | 32,39 | 32,54 | 32,40 | 26.100 |
09 ene 2024 | 32,45 | 32,52 | 32,36 | 32,48 | 32,34 | 27.200 |
08 ene 2024 | 32,31 | 32,68 | 32,28 | 32,63 | 32,49 | 21.100 |
05 ene 2024 | 32,42 | 32,55 | 32,31 | 32,50 | 32,36 | 22.900 |
04 ene 2024 | 32,44 | 32,56 | 32,36 | 32,36 | 32,22 | 27.200 |
03 ene 2024 | 32,54 | 32,73 | 32,41 | 32,43 | 32,29 | 83.300 |
02 ene 2024 | 32,44 | 32,81 | 32,44 | 32,66 | 32,52 | 298.500 |
29 dic 2023 | 32,65 | 32,77 | 32,48 | 32,60 | 32,46 | 43.300 |
28 dic 2023 | 32,68 | 32,79 | 32,58 | 32,66 | 32,52 | 401.500 |
27 dic 2023 | 32,57 | 32,72 | 32,56 | 32,71 | 32,57 | 40.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |