Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 40,94 | 40,95 | 40,46 | 40,95 | 40,95 | 18.052 |
01 may 2024 | 40,78 | 41,24 | 40,33 | 40,59 | 40,59 | 19.000 |
30 abr 2024 | 41,31 | 41,40 | 40,82 | 40,84 | 40,84 | 19.100 |
29 abr 2024 | 41,50 | 41,75 | 40,93 | 41,70 | 41,70 | 11.700 |
26 abr 2024 | 40,74 | 41,16 | 40,69 | 41,09 | 41,09 | 9900 |
25 abr 2024 | 40,01 | 40,56 | 39,80 | 40,46 | 40,46 | 17.500 |
24 abr 2024 | 40,01 | 40,06 | 39,65 | 39,93 | 39,93 | 2300 |
23 abr 2024 | 39,23 | 39,96 | 39,23 | 39,63 | 39,63 | 17.300 |
22 abr 2024 | 39,83 | 39,88 | 39,22 | 39,81 | 39,81 | 15.300 |
19 abr 2024 | 40,30 | 40,36 | 39,99 | 40,04 | 40,04 | 13.400 |
18 abr 2024 | 39,56 | 40,09 | 39,44 | 39,88 | 39,88 | 9900 |
17 abr 2024 | 39,72 | 39,72 | 39,03 | 39,40 | 39,40 | 17.000 |
16 abr 2024 | 38,90 | 39,30 | 38,32 | 39,20 | 39,20 | 11.500 |
15 abr 2024 | 40,18 | 40,23 | 39,37 | 39,38 | 39,38 | 23.700 |
12 abr 2024 | 41,21 | 41,21 | 39,83 | 39,92 | 39,92 | 11.500 |
11 abr 2024 | 40,57 | 40,76 | 40,18 | 40,73 | 40,73 | 3700 |
10 abr 2024 | 40,00 | 40,63 | 40,00 | 40,30 | 40,30 | 14.700 |
09 abr 2024 | 40,78 | 40,97 | 40,45 | 40,59 | 40,59 | 8600 |
08 abr 2024 | 40,21 | 40,26 | 40,04 | 40,11 | 40,11 | 8300 |
05 abr 2024 | 40,09 | 40,09 | 39,76 | 39,88 | 39,88 | 5400 |
04 abr 2024 | 40,16 | 40,65 | 39,92 | 39,92 | 39,92 | 76.400 |
03 abr 2024 | 39,79 | 40,53 | 39,79 | 40,41 | 40,41 | 21.200 |
02 abr 2024 | 39,24 | 39,38 | 39,24 | 39,26 | 39,26 | 2900 |
01 abr 2024 | 39,13 | 39,32 | 38,99 | 39,09 | 39,09 | 14.300 |
28 mar 2024 | 38,86 | 39,32 | 38,86 | 39,17 | 39,17 | 14.100 |
27 mar 2024 | 38,49 | 38,94 | 38,49 | 38,65 | 38,65 | 26.200 |
26 mar 2024 | 39,08 | 39,08 | 38,57 | 38,57 | 38,57 | 6100 |
25 mar 2024 | 39,05 | 39,68 | 39,05 | 39,10 | 39,10 | 13.800 |
22 mar 2024 | 39,32 | 39,41 | 39,24 | 39,33 | 39,33 | 5900 |
21 mar 2024 | 39,66 | 39,69 | 39,38 | 39,55 | 39,55 | 109.200 |
20 mar 2024 | 38,81 | 39,50 | 38,38 | 39,50 | 39,50 | 11.200 |
19 mar 2024 | 38,80 | 38,83 | 38,32 | 38,39 | 38,39 | 13.500 |
18 mar 2024 | 39,22 | 39,44 | 38,94 | 38,94 | 38,94 | 37.400 |
15 mar 2024 | 38,50 | 39,23 | 38,50 | 39,16 | 39,16 | 12.400 |
14 mar 2024 | 38,45 | 38,45 | 38,24 | 38,37 | 38,37 | 5900 |
13 mar 2024 | 37,66 | 38,60 | 37,65 | 38,41 | 38,41 | 36.500 |
12 mar 2024 | 37,15 | 37,42 | 37,14 | 37,33 | 37,33 | 6900 |
11 mar 2024 | 37,39 | 37,42 | 37,26 | 37,36 | 37,36 | 9200 |
08 mar 2024 | 36,87 | 37,17 | 36,87 | 37,09 | 37,09 | 3200 |
07 mar 2024 | 36,31 | 36,88 | 36,30 | 36,72 | 36,72 | 63.700 |
06 mar 2024 | 35,94 | 36,19 | 35,88 | 35,96 | 35,96 | 24.100 |
05 mar 2024 | 35,73 | 35,84 | 35,32 | 35,54 | 35,54 | 68.900 |
04 mar 2024 | 35,53 | 35,87 | 35,53 | 35,65 | 35,65 | 27.900 |
01 mar 2024 | 35,67 | 35,67 | 35,11 | 35,46 | 35,46 | 8300 |
29 feb 2024 | 34,72 | 35,30 | 34,70 | 35,15 | 35,15 | 7400 |
28 feb 2024 | 35,23 | 35,23 | 34,70 | 34,72 | 34,72 | 2800 |
27 feb 2024 | 35,11 | 35,25 | 35,07 | 35,15 | 35,15 | 4400 |
26 feb 2024 | 34,80 | 35,04 | 34,80 | 35,04 | 35,04 | 3200 |
23 feb 2024 | 34,84 | 35,17 | 34,84 | 35,13 | 35,13 | 3400 |
22 feb 2024 | 35,15 | 35,17 | 35,03 | 35,09 | 35,09 | 3500 |
21 feb 2024 | 34,99 | 35,10 | 34,88 | 35,02 | 35,02 | 2800 |
20 feb 2024 | 35,14 | 35,25 | 34,83 | 34,98 | 34,98 | 9800 |
16 feb 2024 | 35,00 | 35,25 | 35,00 | 35,06 | 35,06 | 11.600 |
15 feb 2024 | 33,84 | 34,85 | 33,84 | 34,85 | 34,85 | 7800 |
14 feb 2024 | 33,61 | 34,05 | 33,54 | 33,83 | 33,83 | 7800 |
13 feb 2024 | 33,58 | 33,58 | 33,27 | 33,42 | 33,42 | 5800 |
12 feb 2024 | 33,25 | 33,99 | 33,23 | 33,87 | 33,87 | 3300 |
09 feb 2024 | 33,54 | 33,57 | 33,40 | 33,53 | 33,53 | 3500 |
08 feb 2024 | 33,76 | 33,78 | 33,52 | 33,52 | 33,52 | 3300 |
07 feb 2024 | 33,50 | 33,86 | 33,50 | 33,86 | 33,86 | 136.600 |
06 feb 2024 | 33,49 | 33,75 | 33,48 | 33,73 | 33,73 | 3300 |
05 feb 2024 | 33,39 | 33,40 | 33,02 | 33,19 | 33,19 | 17.800 |
02 feb 2024 | 33,55 | 33,79 | 33,51 | 33,67 | 33,67 | 66.100 |
01 feb 2024 | 33,94 | 34,18 | 33,86 | 34,15 | 34,15 | 8800 |
31 ene 2024 | 33,69 | 34,09 | 33,66 | 33,66 | 33,66 | 11.700 |
30 ene 2024 | 33,68 | 34,13 | 33,68 | 33,81 | 33,81 | 10.100 |
29 ene 2024 | 33,73 | 34,16 | 33,73 | 34,12 | 34,12 | 13.300 |
26 ene 2024 | 33,84 | 33,98 | 33,76 | 33,77 | 33,77 | 14.000 |
25 ene 2024 | 33,63 | 33,73 | 33,58 | 33,64 | 33,64 | 12.700 |
24 ene 2024 | 33,90 | 34,38 | 33,26 | 33,35 | 33,35 | 233.400 |
23 ene 2024 | 33,58 | 33,59 | 33,44 | 33,59 | 33,59 | 1500 |
22 ene 2024 | 33,31 | 33,41 | 33,20 | 33,35 | 33,35 | 2400 |
19 ene 2024 | 32,99 | 33,34 | 32,87 | 33,28 | 33,28 | 3600 |
18 ene 2024 | 33,13 | 33,13 | 33,03 | 33,03 | 33,03 | 2100 |
17 ene 2024 | 33,32 | 33,32 | 33,02 | 33,16 | 33,16 | 7100 |
16 ene 2024 | 33,53 | 33,67 | 33,53 | 33,56 | 33,56 | 11.300 |
12 ene 2024 | 34,03 | 34,14 | 33,89 | 34,00 | 34,00 | 3200 |
11 ene 2024 | 33,65 | 33,73 | 33,37 | 33,66 | 33,66 | 5300 |
10 ene 2024 | 33,71 | 33,92 | 33,60 | 33,80 | 33,80 | 2900 |
09 ene 2024 | 33,80 | 33,85 | 33,63 | 33,63 | 33,63 | 5400 |
08 ene 2024 | 33,57 | 34,25 | 33,54 | 33,89 | 33,89 | 10.300 |
05 ene 2024 | 33,90 | 34,06 | 33,58 | 33,73 | 33,73 | 9700 |
04 ene 2024 | 33,51 | 33,88 | 33,51 | 33,80 | 33,80 | 34.800 |
03 ene 2024 | 33,88 | 33,88 | 33,48 | 33,67 | 33,67 | 6100 |
02 ene 2024 | 34,15 | 34,23 | 34,00 | 34,04 | 34,04 | 28.100 |
29 dic 2023 | 34,72 | 34,72 | 33,97 | 34,38 | 34,38 | 11.900 |
28 dic 2023 | 34,99 | 34,99 | 34,50 | 34,54 | 34,54 | 7600 |
27 dic 2023 | 34,53 | 34,77 | 34,53 | 34,60 | 34,60 | 12.200 |
26 dic 2023 | 34,49 | 34,68 | 34,43 | 34,60 | 34,60 | 15.300 |
22 dic 2023 | 34,50 | 34,59 | 34,42 | 34,45 | 34,45 | 7000 |
21 dic 2023 | 33,94 | 34,34 | 33,81 | 34,19 | 34,19 | 12.200 |
20 dic 2023 | 34,25 | 34,25 | 33,83 | 33,83 | 33,83 | 8100 |
20 dic 2023 | 0.709 Dividendo | |||||
19 dic 2023 | 34,17 | 34,75 | 34,17 | 34,67 | 33,96 | 22.100 |
18 dic 2023 | 33,87 | 34,09 | 33,73 | 34,03 | 33,33 | 13.500 |
15 dic 2023 | 32,53 | 33,88 | 32,53 | 33,82 | 33,13 | 13.300 |
14 dic 2023 | 32,02 | 32,76 | 31,98 | 32,75 | 32,08 | 29.300 |
13 dic 2023 | 30,66 | 31,60 | 30,62 | 31,57 | 30,92 | 7800 |
12 dic 2023 | 30,60 | 30,70 | 30,47 | 30,62 | 29,99 | 11.400 |
11 dic 2023 | 30,69 | 30,75 | 30,58 | 30,66 | 30,03 | 4000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |