Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 40,38 | 40,76 | 40,08 | 40,73 | 40,73 | 2.060.827 |
16 may 2024 | 40,50 | 40,71 | 40,22 | 40,24 | 40,24 | 2.999.600 |
15 may 2024 | 40,40 | 40,65 | 40,18 | 40,48 | 40,48 | 2.398.400 |
14 may 2024 | 40,45 | 40,74 | 40,10 | 40,23 | 40,23 | 2.483.700 |
13 may 2024 | 40,00 | 40,39 | 39,83 | 40,31 | 40,31 | 2.862.400 |
10 may 2024 | 39,74 | 39,90 | 39,33 | 39,84 | 39,84 | 2.237.900 |
09 may 2024 | 39,45 | 39,94 | 39,43 | 39,64 | 39,64 | 2.259.600 |
08 may 2024 | 39,12 | 39,60 | 38,90 | 39,43 | 39,43 | 2.680.200 |
07 may 2024 | 39,38 | 39,81 | 39,28 | 39,43 | 39,43 | 3.918.000 |
06 may 2024 | 38,77 | 39,51 | 38,70 | 39,16 | 39,16 | 2.674.400 |
03 may 2024 | 38,64 | 38,73 | 38,26 | 38,54 | 38,54 | 2.657.400 |
02 may 2024 | 39,02 | 39,11 | 37,97 | 38,25 | 38,25 | 3.456.600 |
01 may 2024 | 36,92 | 39,08 | 36,92 | 38,61 | 38,61 | 5.261.300 |
30 abr 2024 | 37,06 | 37,41 | 36,85 | 36,91 | 36,91 | 2.035.500 |
29 abr 2024 | 36,93 | 37,52 | 36,93 | 37,47 | 37,47 | 2.423.100 |
26 abr 2024 | 37,21 | 37,30 | 36,85 | 36,89 | 36,89 | 2.171.800 |
25 abr 2024 | 37,83 | 38,10 | 37,00 | 37,13 | 37,13 | 3.225.900 |
24 abr 2024 | 37,17 | 38,13 | 37,13 | 38,07 | 38,07 | 2.148.000 |
23 abr 2024 | 37,10 | 37,50 | 36,93 | 37,27 | 37,27 | 1.730.700 |
22 abr 2024 | 36,88 | 37,34 | 36,56 | 37,01 | 37,01 | 1.621.200 |
19 abr 2024 | 36,18 | 36,69 | 36,18 | 36,56 | 36,56 | 1.816.600 |
18 abr 2024 | 35,89 | 36,28 | 35,77 | 36,24 | 36,24 | 1.771.000 |
17 abr 2024 | 35,81 | 36,13 | 35,51 | 35,64 | 35,64 | 2.042.900 |
16 abr 2024 | 35,90 | 35,95 | 35,49 | 35,63 | 35,63 | 3.515.300 |
15 abr 2024 | 37,01 | 37,25 | 35,67 | 35,85 | 35,85 | 3.301.800 |
12 abr 2024 | 36,80 | 37,04 | 36,26 | 36,50 | 36,50 | 1.969.800 |
11 abr 2024 | 37,16 | 37,16 | 36,62 | 37,06 | 37,06 | 2.273.000 |
10 abr 2024 | 37,04 | 37,85 | 36,82 | 37,05 | 37,05 | 3.961.600 |
09 abr 2024 | 37,94 | 38,13 | 37,47 | 37,59 | 37,59 | 2.597.000 |
08 abr 2024 | 37,98 | 38,00 | 37,58 | 37,82 | 37,82 | 2.020.800 |
05 abr 2024 | 37,59 | 38,01 | 37,53 | 37,79 | 37,79 | 2.214.600 |
04 abr 2024 | 38,35 | 38,44 | 37,54 | 37,59 | 37,59 | 2.725.600 |
03 abr 2024 | 37,15 | 37,88 | 37,15 | 37,84 | 37,84 | 2.160.700 |
02 abr 2024 | 37,31 | 37,48 | 37,04 | 37,25 | 37,25 | 1.614.700 |
01 abr 2024 | 38,05 | 38,06 | 37,39 | 37,44 | 37,44 | 1.689.600 |
28 mar 2024 | 38,04 | 38,32 | 37,92 | 38,01 | 38,01 | 1.636.900 |
27 mar 2024 | 37,66 | 38,01 | 37,45 | 37,97 | 37,97 | 1.569.000 |
26 mar 2024 | 37,44 | 37,53 | 37,28 | 37,39 | 37,39 | 1.914.900 |
25 mar 2024 | 36,41 | 37,63 | 36,41 | 37,42 | 37,42 | 2.316.600 |
22 mar 2024 | 36,94 | 37,00 | 36,39 | 36,39 | 36,39 | 1.854.200 |
21 mar 2024 | 36,71 | 37,18 | 36,56 | 36,82 | 36,82 | 2.765.600 |
20 mar 2024 | 35,80 | 36,54 | 35,76 | 36,46 | 36,46 | 1.953.100 |
19 mar 2024 | 35,55 | 36,02 | 35,47 | 35,90 | 35,90 | 2.651.300 |
18 mar 2024 | 35,22 | 35,88 | 35,18 | 35,59 | 35,59 | 2.935.100 |
15 mar 2024 | 35,00 | 35,56 | 35,00 | 35,22 | 35,22 | 6.109.600 |
14 mar 2024 | 35,26 | 35,49 | 34,94 | 35,28 | 35,28 | 3.149.900 |
13 mar 2024 | 34,67 | 35,46 | 34,67 | 35,15 | 35,15 | 2.856.800 |
12 mar 2024 | 34,16 | 34,69 | 33,91 | 34,65 | 34,65 | 2.297.900 |
11 mar 2024 | 33,44 | 34,03 | 33,38 | 33,93 | 33,93 | 4.599.900 |
08 mar 2024 | 33,84 | 33,90 | 33,49 | 33,60 | 33,60 | 2.145.600 |
07 mar 2024 | 33,28 | 33,95 | 33,28 | 33,57 | 33,57 | 2.703.700 |
06 mar 2024 | 33,86 | 33,92 | 32,96 | 33,20 | 33,20 | 3.545.700 |
05 mar 2024 | 33,24 | 33,92 | 33,11 | 33,76 | 33,76 | 4.331.500 |
04 mar 2024 | 33,74 | 33,98 | 33,34 | 33,45 | 33,45 | 2.774.500 |
01 mar 2024 | 34,14 | 34,24 | 33,42 | 33,73 | 33,73 | 3.034.000 |
29 feb 2024 | 34,45 | 34,60 | 34,08 | 34,24 | 34,24 | 4.224.900 |
28 feb 2024 | 34,35 | 34,83 | 34,14 | 34,18 | 34,18 | 4.265.600 |
27 feb 2024 | 34,55 | 34,69 | 34,40 | 34,53 | 34,53 | 1.749.100 |
26 feb 2024 | 34,72 | 34,96 | 34,29 | 34,45 | 34,45 | 1.376.300 |
23 feb 2024 | 34,40 | 35,34 | 34,30 | 34,68 | 34,68 | 3.364.700 |
23 feb 2024 | 0.22 Dividendo | |||||
22 feb 2024 | 34,28 | 34,71 | 34,28 | 34,49 | 34,27 | 1.705.200 |
21 feb 2024 | 34,21 | 34,34 | 33,90 | 34,10 | 33,88 | 1.286.800 |
20 feb 2024 | 33,79 | 34,44 | 33,79 | 34,34 | 34,12 | 2.352.900 |
16 feb 2024 | 34,39 | 34,60 | 34,19 | 34,21 | 33,99 | 1.768.200 |
15 feb 2024 | 33,99 | 34,82 | 33,96 | 34,61 | 34,39 | 2.231.800 |
14 feb 2024 | 33,39 | 33,88 | 33,33 | 33,79 | 33,57 | 1.878.300 |
13 feb 2024 | 33,48 | 33,68 | 32,72 | 33,12 | 32,91 | 3.196.600 |
12 feb 2024 | 33,80 | 34,53 | 33,68 | 34,10 | 33,88 | 3.182.700 |
09 feb 2024 | 33,61 | 33,77 | 33,22 | 33,74 | 33,52 | 2.368.500 |
08 feb 2024 | 33,70 | 33,84 | 33,19 | 33,61 | 33,40 | 2.780.900 |
07 feb 2024 | 33,49 | 34,70 | 33,12 | 33,70 | 33,49 | 6.966.800 |
06 feb 2024 | 32,79 | 32,94 | 32,54 | 32,74 | 32,53 | 2.611.400 |
05 feb 2024 | 32,54 | 32,77 | 32,21 | 32,66 | 32,45 | 1.755.200 |
02 feb 2024 | 32,26 | 33,00 | 32,24 | 32,84 | 32,63 | 2.335.300 |
01 feb 2024 | 32,68 | 32,81 | 31,76 | 32,39 | 32,18 | 3.011.700 |
31 ene 2024 | 33,08 | 33,46 | 32,67 | 32,69 | 32,48 | 2.627.200 |
30 ene 2024 | 32,95 | 33,32 | 32,86 | 33,29 | 33,08 | 2.664.600 |
29 ene 2024 | 33,10 | 33,40 | 32,92 | 33,30 | 33,09 | 2.569.800 |
26 ene 2024 | 33,41 | 33,43 | 33,08 | 33,14 | 32,93 | 3.897.600 |
25 ene 2024 | 33,45 | 33,56 | 33,15 | 33,32 | 33,11 | 3.693.900 |
24 ene 2024 | 33,34 | 33,38 | 33,04 | 33,21 | 33,00 | 1.867.500 |
23 ene 2024 | 33,50 | 33,50 | 32,96 | 33,02 | 32,81 | 1.667.800 |
22 ene 2024 | 33,23 | 33,42 | 33,15 | 33,32 | 33,11 | 1.814.400 |
19 ene 2024 | 32,53 | 33,12 | 32,32 | 33,04 | 32,83 | 1.465.300 |
18 ene 2024 | 32,35 | 32,56 | 32,13 | 32,45 | 32,24 | 2.325.300 |
17 ene 2024 | 31,91 | 32,40 | 31,79 | 32,25 | 32,04 | 1.835.700 |
16 ene 2024 | 32,27 | 32,44 | 32,10 | 32,34 | 32,13 | 1.995.000 |
12 ene 2024 | 33,00 | 33,05 | 32,35 | 32,66 | 32,45 | 1.814.500 |
11 ene 2024 | 32,61 | 32,82 | 32,33 | 32,78 | 32,57 | 2.296.100 |
10 ene 2024 | 32,75 | 32,82 | 32,63 | 32,77 | 32,56 | 2.205.600 |
09 ene 2024 | 32,82 | 32,93 | 32,51 | 32,62 | 32,41 | 2.349.200 |
08 ene 2024 | 32,99 | 33,23 | 32,85 | 33,19 | 32,98 | 3.305.400 |
05 ene 2024 | 32,46 | 33,21 | 32,46 | 33,05 | 32,84 | 3.953.300 |
04 ene 2024 | 32,46 | 33,01 | 32,45 | 32,57 | 32,36 | 3.019.100 |
03 ene 2024 | 32,46 | 32,75 | 32,20 | 32,43 | 32,22 | 3.457.400 |
02 ene 2024 | 33,18 | 33,26 | 32,81 | 33,12 | 32,91 | 2.814.200 |
29 dic 2023 | 33,61 | 33,76 | 33,29 | 33,30 | 33,09 | 1.894.800 |
28 dic 2023 | 33,40 | 33,74 | 33,20 | 33,69 | 33,48 | 1.659.400 |
27 dic 2023 | 33,43 | 33,64 | 33,32 | 33,39 | 33,18 | 2.700.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |