Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 38,29 | 38,38 | 37,68 | 37,82 | 37,82 | 237.417 |
02 may 2024 | 37,78 | 38,16 | 37,35 | 37,97 | 37,97 | 414.600 |
01 may 2024 | 37,48 | 38,03 | 37,35 | 37,53 | 37,53 | 400.900 |
30 abr 2024 | 37,44 | 37,92 | 37,32 | 37,62 | 37,62 | 274.600 |
29 abr 2024 | 37,53 | 37,73 | 37,35 | 37,56 | 37,56 | 286.000 |
26 abr 2024 | 37,37 | 37,75 | 37,25 | 37,43 | 37,43 | 183.800 |
25 abr 2024 | 38,08 | 38,08 | 37,33 | 37,49 | 37,49 | 291.400 |
24 abr 2024 | 37,40 | 38,39 | 37,16 | 38,23 | 38,23 | 553.200 |
23 abr 2024 | 37,00 | 38,00 | 37,00 | 37,71 | 37,71 | 317.100 |
22 abr 2024 | 36,71 | 37,09 | 36,50 | 36,84 | 36,84 | 203.200 |
19 abr 2024 | 35,90 | 36,72 | 35,90 | 36,65 | 36,65 | 258.000 |
18 abr 2024 | 35,45 | 36,23 | 35,36 | 36,14 | 36,14 | 286.500 |
17 abr 2024 | 35,73 | 35,91 | 35,32 | 35,32 | 35,32 | 249.400 |
16 abr 2024 | 35,46 | 35,67 | 35,26 | 35,46 | 35,46 | 203.300 |
15 abr 2024 | 35,77 | 36,04 | 35,38 | 35,47 | 35,47 | 229.500 |
12 abr 2024 | 35,62 | 36,06 | 35,62 | 35,79 | 35,79 | 346.400 |
11 abr 2024 | 35,85 | 36,30 | 35,60 | 36,02 | 36,02 | 296.100 |
10 abr 2024 | 36,01 | 36,09 | 35,48 | 35,80 | 35,80 | 262.500 |
09 abr 2024 | 36,83 | 37,10 | 36,73 | 36,96 | 36,96 | 205.600 |
08 abr 2024 | 36,57 | 36,83 | 36,50 | 36,58 | 36,58 | 300.600 |
05 abr 2024 | 36,40 | 36,51 | 36,00 | 36,43 | 36,43 | 253.500 |
04 abr 2024 | 36,88 | 37,10 | 36,38 | 36,43 | 36,43 | 238.200 |
03 abr 2024 | 36,93 | 37,15 | 36,58 | 36,62 | 36,62 | 273.500 |
02 abr 2024 | 37,57 | 37,85 | 37,00 | 37,22 | 37,22 | 335.400 |
01 abr 2024 | 38,56 | 38,56 | 37,81 | 37,83 | 37,83 | 214.300 |
28 mar 2024 | 38,95 | 38,97 | 38,55 | 38,64 | 38,64 | 300.900 |
27 mar 2024 | 38,18 | 38,79 | 38,05 | 38,77 | 38,77 | 386.900 |
26 mar 2024 | 37,84 | 37,93 | 37,50 | 37,92 | 37,92 | 240.500 |
25 mar 2024 | 37,72 | 37,90 | 37,46 | 37,52 | 37,52 | 229.200 |
22 mar 2024 | 37,73 | 37,94 | 37,54 | 37,61 | 37,61 | 329.700 |
21 mar 2024 | 37,96 | 38,26 | 37,57 | 37,63 | 37,63 | 317.400 |
20 mar 2024 | 36,84 | 38,04 | 36,84 | 37,85 | 37,85 | 410.900 |
19 mar 2024 | 37,17 | 37,65 | 37,03 | 37,13 | 37,13 | 228.500 |
18 mar 2024 | 37,18 | 37,37 | 36,86 | 37,14 | 37,14 | 388.000 |
15 mar 2024 | 36,73 | 37,36 | 36,71 | 37,26 | 37,26 | 860.900 |
14 mar 2024 | 37,47 | 37,48 | 36,63 | 36,99 | 36,99 | 354.400 |
13 mar 2024 | 38,22 | 38,47 | 37,48 | 37,61 | 37,61 | 266.000 |
12 mar 2024 | 37,60 | 38,28 | 37,54 | 38,25 | 38,25 | 372.000 |
11 mar 2024 | 38,27 | 38,64 | 37,72 | 37,75 | 37,75 | 368.500 |
08 mar 2024 | 38,63 | 39,09 | 38,27 | 38,45 | 38,45 | 422.400 |
07 mar 2024 | 37,62 | 38,45 | 37,62 | 38,42 | 38,42 | 315.300 |
06 mar 2024 | 38,13 | 38,13 | 37,33 | 37,44 | 37,44 | 306.900 |
06 mar 2024 | 0.15 Dividendo | |||||
05 mar 2024 | 37,73 | 38,51 | 37,73 | 37,88 | 37,73 | 500.700 |
04 mar 2024 | 37,98 | 38,37 | 37,80 | 37,91 | 37,76 | 321.000 |
01 mar 2024 | 38,19 | 38,22 | 37,67 | 38,05 | 37,90 | 288.600 |
29 feb 2024 | 38,02 | 38,29 | 37,78 | 38,19 | 38,04 | 352.200 |
28 feb 2024 | 38,04 | 38,04 | 37,65 | 37,74 | 37,59 | 368.200 |
27 feb 2024 | 38,38 | 38,47 | 37,95 | 38,37 | 38,22 | 308.600 |
26 feb 2024 | 38,47 | 38,70 | 38,26 | 38,27 | 38,12 | 256.800 |
23 feb 2024 | 38,68 | 38,88 | 38,22 | 38,68 | 38,53 | 227.000 |
22 feb 2024 | 38,10 | 38,61 | 37,80 | 38,58 | 38,43 | 363.500 |
21 feb 2024 | 37,88 | 38,41 | 37,86 | 38,30 | 38,15 | 271.200 |
20 feb 2024 | 37,91 | 38,59 | 37,86 | 37,93 | 37,78 | 275.500 |
16 feb 2024 | 38,76 | 38,92 | 38,13 | 38,15 | 38,00 | 399.700 |
15 feb 2024 | 39,06 | 39,17 | 38,73 | 38,87 | 38,72 | 339.000 |
14 feb 2024 | 39,05 | 39,22 | 38,46 | 38,91 | 38,76 | 383.900 |
13 feb 2024 | 39,04 | 39,33 | 38,50 | 38,78 | 38,63 | 505.600 |
12 feb 2024 | 39,45 | 40,32 | 39,45 | 39,86 | 39,70 | 528.900 |
09 feb 2024 | 39,33 | 39,57 | 38,87 | 39,45 | 39,29 | 524.000 |
08 feb 2024 | 38,49 | 39,63 | 38,23 | 39,47 | 39,31 | 675.700 |
07 feb 2024 | 38,32 | 39,62 | 37,65 | 38,00 | 37,85 | 645.200 |
06 feb 2024 | 36,93 | 37,67 | 36,58 | 37,39 | 37,24 | 544.600 |
05 feb 2024 | 37,29 | 37,60 | 36,99 | 37,04 | 36,89 | 771.300 |
02 feb 2024 | 37,22 | 37,75 | 36,96 | 37,31 | 37,16 | 411.300 |
01 feb 2024 | 37,10 | 37,72 | 36,69 | 37,64 | 37,49 | 414.200 |
31 ene 2024 | 37,81 | 38,11 | 37,03 | 37,05 | 36,90 | 433.200 |
30 ene 2024 | 38,09 | 38,21 | 37,57 | 37,69 | 37,54 | 369.600 |
29 ene 2024 | 37,64 | 38,37 | 37,50 | 38,31 | 38,16 | 353.600 |
26 ene 2024 | 37,94 | 38,30 | 37,54 | 37,73 | 37,58 | 299.800 |
25 ene 2024 | 37,42 | 37,62 | 37,03 | 37,62 | 37,47 | 373.500 |
24 ene 2024 | 38,22 | 38,40 | 36,92 | 36,94 | 36,79 | 479.300 |
23 ene 2024 | 38,64 | 39,08 | 38,06 | 38,06 | 37,91 | 562.100 |
22 ene 2024 | 37,64 | 38,19 | 37,47 | 37,94 | 37,79 | 485.200 |
19 ene 2024 | 36,92 | 37,51 | 36,45 | 37,50 | 37,35 | 435.000 |
18 ene 2024 | 37,05 | 37,20 | 36,74 | 36,78 | 36,63 | 371.000 |
17 ene 2024 | 36,40 | 37,21 | 36,20 | 37,13 | 36,98 | 359.200 |
16 ene 2024 | 37,50 | 37,59 | 36,63 | 36,78 | 36,63 | 375.300 |
12 ene 2024 | 38,23 | 38,23 | 37,34 | 37,81 | 37,66 | 852.900 |
11 ene 2024 | 37,38 | 37,63 | 36,79 | 37,63 | 37,48 | 342.800 |
10 ene 2024 | 37,17 | 37,40 | 36,82 | 37,38 | 37,23 | 285.100 |
09 ene 2024 | 36,08 | 37,05 | 36,04 | 37,03 | 36,88 | 377.000 |
08 ene 2024 | 35,54 | 36,66 | 35,54 | 36,55 | 36,41 | 338.000 |
05 ene 2024 | 35,52 | 35,95 | 35,40 | 35,59 | 35,45 | 329.300 |
04 ene 2024 | 35,82 | 35,93 | 35,65 | 35,73 | 35,59 | 370.800 |
03 ene 2024 | 36,39 | 36,43 | 35,68 | 35,75 | 35,61 | 384.700 |
02 ene 2024 | 36,27 | 36,89 | 36,20 | 36,56 | 36,42 | 302.100 |
29 dic 2023 | 36,33 | 36,70 | 36,32 | 36,63 | 36,48 | 324.800 |
28 dic 2023 | 36,52 | 36,60 | 36,28 | 36,40 | 36,26 | 202.900 |
27 dic 2023 | 36,66 | 36,76 | 36,35 | 36,57 | 36,43 | 207.200 |
26 dic 2023 | 36,68 | 36,68 | 36,29 | 36,54 | 36,40 | 255.600 |
22 dic 2023 | 36,52 | 37,01 | 36,52 | 36,62 | 36,47 | 209.600 |
21 dic 2023 | 36,57 | 36,59 | 36,02 | 36,47 | 36,33 | 228.900 |
20 dic 2023 | 36,84 | 36,99 | 36,18 | 36,29 | 36,15 | 322.900 |
19 dic 2023 | 36,35 | 37,07 | 36,32 | 36,93 | 36,78 | 384.600 |
18 dic 2023 | 35,90 | 36,40 | 35,53 | 36,32 | 36,18 | 338.000 |
15 dic 2023 | 36,86 | 36,86 | 35,67 | 35,75 | 35,61 | 1.286.300 |
14 dic 2023 | 36,73 | 37,27 | 36,49 | 36,92 | 36,77 | 462.400 |
13 dic 2023 | 35,07 | 36,44 | 34,95 | 36,30 | 36,16 | 352.800 |
12 dic 2023 | 35,09 | 35,27 | 34,77 | 35,14 | 35,00 | 361.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |