Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 37,24 | 37,31 | 37,22 | 37,29 | 37,29 | 81.500 |
03 jun 2024 | 37,27 | 37,35 | 37,24 | 37,31 | 37,31 | 49.100 |
03 jun 2024 | 0.202 Dividendo | |||||
31 may 2024 | 37,42 | 37,51 | 37,34 | 37,51 | 37,31 | 576.500 |
30 may 2024 | 37,31 | 37,37 | 37,27 | 37,33 | 37,13 | 31.700 |
29 may 2024 | 37,19 | 37,20 | 37,14 | 37,14 | 36,94 | 31.300 |
28 may 2024 | 37,33 | 37,33 | 37,16 | 37,21 | 37,01 | 63.700 |
24 may 2024 | 37,29 | 37,36 | 37,26 | 37,34 | 37,14 | 19.900 |
23 may 2024 | 37,43 | 37,43 | 37,18 | 37,20 | 37,00 | 37.200 |
22 may 2024 | 37,49 | 37,50 | 37,36 | 37,43 | 37,23 | 33.100 |
21 may 2024 | 37,55 | 37,59 | 37,53 | 37,57 | 37,37 | 35.200 |
20 may 2024 | 37,47 | 37,58 | 37,47 | 37,55 | 37,35 | 83.100 |
17 may 2024 | 37,44 | 37,49 | 37,42 | 37,47 | 37,27 | 29.200 |
16 may 2024 | 37,61 | 37,65 | 37,49 | 37,49 | 37,29 | 73.100 |
15 may 2024 | 37,49 | 37,62 | 37,46 | 37,62 | 37,42 | 66.500 |
14 may 2024 | 37,34 | 37,37 | 37,27 | 37,35 | 37,15 | 30.500 |
13 may 2024 | 37,24 | 37,29 | 37,24 | 37,27 | 37,07 | 60.600 |
10 may 2024 | 37,31 | 37,31 | 37,18 | 37,22 | 37,02 | 46.900 |
09 may 2024 | 37,28 | 37,31 | 37,25 | 37,29 | 37,09 | 65.200 |
08 may 2024 | 37,16 | 37,21 | 37,14 | 37,19 | 36,99 | 20.600 |
07 may 2024 | 37,30 | 37,38 | 37,28 | 37,32 | 37,12 | 39.600 |
06 may 2024 | 37,22 | 37,29 | 37,19 | 37,29 | 37,09 | 43.400 |
03 may 2024 | 37,18 | 37,22 | 37,10 | 37,19 | 36,99 | 27.300 |
02 may 2024 | 36,81 | 36,97 | 36,74 | 36,97 | 36,77 | 59.100 |
01 may 2024 | 36,60 | 36,88 | 36,60 | 36,68 | 36,48 | 23.500 |
01 may 2024 | 0.195 Dividendo | |||||
30 abr 2024 | 36,91 | 36,96 | 36,76 | 36,76 | 36,37 | 32.400 |
29 abr 2024 | 37,04 | 37,11 | 37,01 | 37,09 | 36,69 | 51.200 |
26 abr 2024 | 36,86 | 36,95 | 36,86 | 36,92 | 36,53 | 36.400 |
25 abr 2024 | 36,76 | 36,85 | 36,65 | 36,83 | 36,44 | 56.800 |
24 abr 2024 | 36,88 | 36,92 | 36,76 | 36,83 | 36,44 | 37.300 |
23 abr 2024 | 36,97 | 37,23 | 36,97 | 37,06 | 36,66 | 40.800 |
22 abr 2024 | 36,84 | 37,04 | 36,84 | 37,03 | 36,64 | 61.300 |
19 abr 2024 | 36,80 | 36,81 | 36,69 | 36,77 | 36,38 | 90.300 |
18 abr 2024 | 36,78 | 36,78 | 36,66 | 36,70 | 36,31 | 40.200 |
17 abr 2024 | 36,73 | 36,74 | 36,59 | 36,68 | 36,29 | 269.100 |
16 abr 2024 | 36,43 | 36,48 | 36,34 | 36,40 | 36,01 | 33.800 |
15 abr 2024 | 36,84 | 36,84 | 36,45 | 36,48 | 36,09 | 28.400 |
12 abr 2024 | 36,95 | 36,98 | 36,82 | 36,87 | 36,48 | 29.200 |
11 abr 2024 | 37,14 | 37,14 | 36,95 | 37,00 | 36,61 | 68.900 |
10 abr 2024 | 37,32 | 37,38 | 37,12 | 37,16 | 36,76 | 45.300 |
09 abr 2024 | 37,60 | 37,65 | 37,55 | 37,60 | 37,20 | 41.500 |
08 abr 2024 | 37,39 | 37,47 | 37,35 | 37,44 | 37,04 | 52.100 |
05 abr 2024 | 37,30 | 37,42 | 37,30 | 37,38 | 36,98 | 32.100 |
04 abr 2024 | 37,45 | 37,48 | 37,21 | 37,24 | 36,84 | 451.800 |
03 abr 2024 | 37,15 | 37,32 | 37,09 | 37,31 | 36,91 | 115.900 |
02 abr 2024 | 37,13 | 37,24 | 37,02 | 37,24 | 36,84 | 53.300 |
01 abr 2024 | 37,23 | 37,28 | 37,13 | 37,21 | 36,81 | 45.300 |
01 abr 2024 | 0.207 Dividendo | |||||
28 mar 2024 | 37,54 | 37,54 | 37,46 | 37,46 | 36,86 | 30.800 |
27 mar 2024 | 37,52 | 37,59 | 37,46 | 37,59 | 36,98 | 118.300 |
26 mar 2024 | 37,53 | 37,53 | 37,44 | 37,47 | 36,87 | 27.200 |
25 mar 2024 | 37,47 | 37,49 | 37,40 | 37,48 | 36,88 | 152.800 |
22 mar 2024 | 37,47 | 37,52 | 37,46 | 37,48 | 36,88 | 33.700 |
21 mar 2024 | 37,41 | 37,42 | 37,35 | 37,37 | 36,77 | 68.500 |
20 mar 2024 | 37,09 | 37,22 | 37,06 | 37,21 | 36,61 | 28.000 |
19 mar 2024 | 36,91 | 37,10 | 36,91 | 37,04 | 36,44 | 34.600 |
18 mar 2024 | 36,95 | 36,95 | 36,88 | 36,90 | 36,30 | 27.500 |
15 mar 2024 | 36,95 | 36,95 | 36,82 | 36,85 | 36,26 | 50.600 |
14 mar 2024 | 37,08 | 37,16 | 36,90 | 36,94 | 36,34 | 38.600 |
13 mar 2024 | 37,04 | 37,11 | 37,04 | 37,05 | 36,45 | 20.800 |
12 mar 2024 | 36,96 | 36,98 | 36,89 | 36,96 | 36,36 | 46.900 |
11 mar 2024 | 37,06 | 37,16 | 37,00 | 37,01 | 36,41 | 87.500 |
08 mar 2024 | 37,09 | 37,18 | 37,01 | 37,06 | 36,46 | 315.200 |
07 mar 2024 | 37,09 | 37,09 | 36,98 | 37,05 | 36,45 | 18.800 |
06 mar 2024 | 36,98 | 37,03 | 36,94 | 36,96 | 36,36 | 19.900 |
05 mar 2024 | 36,79 | 36,84 | 36,77 | 36,84 | 36,25 | 17.000 |
04 mar 2024 | 36,88 | 36,88 | 36,81 | 36,83 | 36,24 | 46.200 |
01 mar 2024 | 36,66 | 36,88 | 36,58 | 36,86 | 36,27 | 81.200 |
01 mar 2024 | 0.198 Dividendo | |||||
29 feb 2024 | 36,77 | 36,86 | 36,77 | 36,86 | 36,07 | 250.600 |
28 feb 2024 | 36,63 | 36,71 | 36,62 | 36,68 | 35,89 | 26.100 |
27 feb 2024 | 36,58 | 36,61 | 36,54 | 36,61 | 35,83 | 72.500 |
26 feb 2024 | 36,72 | 36,75 | 36,56 | 36,56 | 35,78 | 26.600 |
23 feb 2024 | 36,59 | 36,75 | 36,59 | 36,67 | 35,88 | 48.700 |
22 feb 2024 | 36,43 | 36,59 | 36,41 | 36,52 | 35,74 | 61.300 |
21 feb 2024 | 36,37 | 36,40 | 36,23 | 36,32 | 35,54 | 24.000 |
20 feb 2024 | 36,28 | 36,33 | 36,26 | 36,28 | 35,50 | 18.100 |
16 feb 2024 | 36,34 | 36,40 | 36,28 | 36,28 | 35,50 | 23.400 |
15 feb 2024 | 36,32 | 36,44 | 36,29 | 36,43 | 35,65 | 26.200 |
14 feb 2024 | 36,01 | 36,14 | 36,01 | 36,11 | 35,34 | 15.800 |
13 feb 2024 | 36,04 | 36,06 | 35,85 | 35,91 | 35,14 | 25.600 |
12 feb 2024 | 36,25 | 36,31 | 36,23 | 36,23 | 35,45 | 26.300 |
09 feb 2024 | 36,15 | 36,24 | 36,12 | 36,19 | 35,42 | 36.100 |
08 feb 2024 | 36,19 | 36,22 | 36,18 | 36,18 | 35,41 | 20.700 |
07 feb 2024 | 36,19 | 36,22 | 36,12 | 36,16 | 35,39 | 20.500 |
06 feb 2024 | 36,03 | 36,34 | 36,03 | 36,16 | 35,39 | 82.400 |
05 feb 2024 | 36,00 | 36,00 | 35,85 | 35,92 | 35,15 | 23.100 |
02 feb 2024 | 36,04 | 36,11 | 36,00 | 36,05 | 35,28 | 35.200 |
01 feb 2024 | 36,19 | 36,31 | 36,14 | 36,22 | 35,44 | 72.400 |
01 feb 2024 | 0.194 Dividendo | |||||
31 ene 2024 | 36,33 | 36,42 | 36,15 | 36,20 | 35,23 | 82.100 |
30 ene 2024 | 36,32 | 36,34 | 36,24 | 36,31 | 35,34 | 35.100 |
29 ene 2024 | 36,25 | 36,32 | 36,18 | 36,31 | 35,34 | 49.400 |
26 ene 2024 | 36,20 | 36,28 | 36,15 | 36,23 | 35,26 | 95.000 |
25 ene 2024 | 36,06 | 36,23 | 36,05 | 36,16 | 35,20 | 59.300 |
24 ene 2024 | 36,14 | 36,14 | 35,91 | 35,92 | 34,96 | 29.900 |
23 ene 2024 | 35,98 | 36,01 | 35,87 | 36,01 | 35,05 | 84.800 |
22 ene 2024 | 36,06 | 36,14 | 35,97 | 36,11 | 35,15 | 34.100 |
19 ene 2024 | 36,01 | 36,14 | 35,97 | 36,09 | 35,13 | 55.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |