Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 38,59 | 38,73 | 38,32 | 38,58 | 38,58 | 6.088.400 |
16 may 2024 | 38,73 | 38,97 | 38,47 | 38,62 | 38,62 | 5.369.900 |
15 may 2024 | 38,69 | 38,99 | 38,56 | 38,73 | 38,73 | 5.570.800 |
14 may 2024 | 38,40 | 38,51 | 38,13 | 38,40 | 38,40 | 10.192.100 |
13 may 2024 | 37,88 | 38,29 | 37,82 | 38,13 | 38,13 | 8.883.400 |
10 may 2024 | 37,95 | 38,09 | 37,54 | 37,67 | 37,67 | 8.898.300 |
10 may 2024 | 0.38 Dividendo | |||||
09 may 2024 | 37,80 | 38,35 | 37,72 | 38,33 | 37,95 | 5.308.600 |
08 may 2024 | 37,84 | 38,01 | 37,57 | 37,82 | 37,45 | 7.411.600 |
07 may 2024 | 37,68 | 37,93 | 37,29 | 37,91 | 37,53 | 9.499.800 |
06 may 2024 | 37,47 | 37,60 | 37,08 | 37,55 | 37,18 | 5.850.300 |
03 may 2024 | 38,09 | 38,15 | 36,96 | 37,41 | 37,04 | 6.774.400 |
02 may 2024 | 38,45 | 38,45 | 37,33 | 37,89 | 37,51 | 5.575.100 |
01 may 2024 | 37,29 | 38,20 | 37,26 | 37,84 | 37,46 | 7.489.100 |
30 abr 2024 | 37,46 | 37,80 | 37,03 | 37,58 | 37,21 | 6.200.200 |
29 abr 2024 | 37,56 | 37,75 | 37,43 | 37,72 | 37,35 | 3.301.800 |
26 abr 2024 | 37,42 | 37,60 | 37,26 | 37,32 | 36,95 | 5.439.500 |
25 abr 2024 | 37,97 | 38,04 | 37,21 | 37,66 | 37,29 | 3.958.500 |
24 abr 2024 | 36,85 | 37,90 | 36,80 | 37,77 | 37,40 | 5.061.400 |
23 abr 2024 | 37,44 | 37,95 | 37,32 | 37,56 | 37,19 | 5.700.300 |
22 abr 2024 | 37,61 | 37,95 | 37,22 | 37,67 | 37,30 | 5.174.400 |
19 abr 2024 | 36,77 | 37,65 | 36,50 | 37,55 | 37,18 | 6.125.000 |
18 abr 2024 | 36,62 | 36,74 | 36,28 | 36,68 | 36,32 | 4.395.500 |
17 abr 2024 | 35,90 | 36,52 | 35,90 | 36,42 | 36,06 | 4.716.900 |
16 abr 2024 | 36,30 | 36,35 | 35,75 | 35,75 | 35,40 | 5.114.400 |
15 abr 2024 | 36,78 | 36,83 | 36,07 | 36,27 | 35,91 | 3.752.500 |
12 abr 2024 | 36,80 | 36,96 | 36,19 | 36,48 | 36,12 | 4.985.000 |
11 abr 2024 | 37,11 | 37,29 | 36,58 | 36,80 | 36,44 | 4.696.900 |
10 abr 2024 | 37,21 | 37,21 | 36,63 | 36,91 | 36,54 | 5.370.200 |
09 abr 2024 | 37,90 | 37,99 | 37,70 | 37,87 | 37,49 | 3.782.700 |
08 abr 2024 | 37,35 | 37,81 | 37,24 | 37,78 | 37,41 | 5.059.100 |
05 abr 2024 | 36,98 | 37,45 | 36,51 | 37,34 | 36,97 | 3.957.500 |
04 abr 2024 | 37,56 | 37,65 | 36,95 | 37,22 | 36,85 | 4.348.600 |
03 abr 2024 | 37,62 | 37,69 | 37,20 | 37,21 | 36,84 | 4.792.200 |
02 abr 2024 | 37,07 | 37,68 | 37,05 | 37,58 | 37,21 | 7.306.800 |
01 abr 2024 | 37,70 | 37,70 | 37,06 | 37,23 | 36,86 | 4.857.000 |
28 mar 2024 | 37,23 | 37,70 | 37,18 | 37,57 | 37,20 | 5.855.300 |
27 mar 2024 | 36,85 | 37,32 | 36,77 | 37,31 | 36,94 | 7.988.300 |
26 mar 2024 | 36,77 | 36,96 | 36,52 | 36,56 | 36,20 | 5.883.000 |
25 mar 2024 | 36,75 | 36,96 | 36,57 | 36,85 | 36,48 | 5.381.600 |
22 mar 2024 | 37,28 | 37,28 | 36,68 | 36,70 | 36,34 | 5.160.900 |
21 mar 2024 | 36,64 | 37,18 | 36,53 | 37,03 | 36,66 | 6.612.800 |
20 mar 2024 | 36,63 | 37,13 | 36,35 | 36,56 | 36,20 | 5.654.600 |
19 mar 2024 | 36,51 | 37,00 | 36,50 | 36,81 | 36,45 | 6.947.300 |
18 mar 2024 | 36,54 | 36,98 | 36,38 | 36,60 | 36,24 | 7.371.100 |
15 mar 2024 | 36,55 | 36,93 | 36,21 | 36,48 | 36,12 | 17.634.800 |
14 mar 2024 | 36,95 | 37,08 | 36,37 | 36,57 | 36,21 | 9.924.900 |
13 mar 2024 | 37,21 | 37,42 | 36,95 | 36,99 | 36,62 | 8.789.100 |
12 mar 2024 | 37,00 | 37,11 | 36,78 | 37,01 | 36,64 | 11.600.300 |
11 mar 2024 | 37,09 | 37,39 | 36,74 | 37,19 | 36,82 | 5.064.000 |
08 mar 2024 | 37,00 | 37,08 | 36,53 | 36,96 | 36,59 | 6.904.700 |
07 mar 2024 | 37,00 | 37,26 | 36,70 | 36,83 | 36,46 | 5.659.300 |
06 mar 2024 | 36,32 | 36,73 | 36,32 | 36,67 | 36,31 | 5.743.400 |
05 mar 2024 | 36,25 | 36,99 | 36,13 | 36,27 | 35,91 | 9.773.800 |
04 mar 2024 | 35,34 | 36,28 | 35,27 | 36,20 | 35,84 | 5.248.600 |
01 mar 2024 | 35,22 | 35,62 | 34,98 | 35,49 | 35,14 | 4.947.100 |
01 mar 2024 | 0.38 Dividendo | |||||
29 feb 2024 | 35,94 | 36,28 | 35,62 | 35,84 | 35,11 | 11.354.100 |
28 feb 2024 | 36,05 | 36,33 | 35,67 | 35,80 | 35,07 | 5.618.800 |
27 feb 2024 | 35,88 | 36,40 | 35,73 | 36,21 | 35,47 | 6.158.500 |
26 feb 2024 | 36,07 | 36,07 | 35,29 | 35,63 | 34,90 | 6.997.400 |
23 feb 2024 | 35,88 | 36,41 | 35,86 | 36,13 | 35,39 | 4.552.300 |
22 feb 2024 | 36,03 | 36,20 | 35,38 | 36,03 | 35,29 | 7.518.300 |
21 feb 2024 | 35,68 | 36,46 | 35,50 | 36,21 | 35,47 | 12.107.200 |
20 feb 2024 | 34,90 | 35,34 | 34,68 | 34,73 | 34,02 | 6.695.100 |
16 feb 2024 | 34,76 | 35,14 | 34,43 | 34,91 | 34,20 | 7.831.000 |
15 feb 2024 | 34,31 | 34,94 | 34,30 | 34,86 | 34,15 | 5.052.500 |
14 feb 2024 | 34,25 | 34,49 | 34,04 | 34,12 | 33,42 | 6.822.200 |
13 feb 2024 | 34,42 | 34,66 | 33,50 | 34,19 | 33,49 | 9.168.800 |
12 feb 2024 | 33,79 | 34,50 | 33,58 | 34,38 | 33,68 | 7.862.500 |
09 feb 2024 | 33,64 | 33,90 | 33,35 | 33,84 | 33,15 | 6.520.400 |
08 feb 2024 | 33,98 | 33,98 | 33,53 | 33,75 | 33,06 | 5.935.400 |
07 feb 2024 | 34,11 | 34,26 | 33,66 | 34,10 | 33,40 | 6.946.600 |
06 feb 2024 | 33,62 | 34,15 | 33,46 | 33,91 | 33,22 | 6.444.500 |
05 feb 2024 | 33,94 | 34,23 | 33,58 | 33,62 | 32,93 | 6.336.100 |
02 feb 2024 | 34,70 | 34,70 | 33,94 | 34,35 | 33,65 | 5.819.500 |
01 feb 2024 | 34,81 | 35,06 | 34,46 | 35,02 | 34,31 | 5.605.700 |
31 ene 2024 | 35,23 | 35,30 | 34,53 | 34,81 | 34,10 | 13.440.600 |
30 ene 2024 | 35,01 | 35,15 | 34,65 | 35,05 | 34,33 | 6.400.500 |
29 ene 2024 | 34,97 | 35,30 | 34,66 | 35,29 | 34,57 | 5.454.500 |
26 ene 2024 | 34,91 | 35,03 | 34,66 | 35,01 | 34,30 | 6.182.300 |
25 ene 2024 | 34,43 | 34,90 | 34,08 | 34,90 | 34,19 | 12.960.400 |
24 ene 2024 | 34,85 | 34,99 | 34,03 | 34,08 | 33,38 | 7.287.600 |
23 ene 2024 | 34,91 | 35,12 | 34,51 | 34,75 | 34,04 | 6.110.200 |
22 ene 2024 | 34,94 | 35,38 | 34,66 | 34,86 | 34,15 | 5.031.600 |
19 ene 2024 | 35,19 | 35,39 | 34,81 | 35,04 | 34,32 | 9.294.800 |
18 ene 2024 | 35,36 | 35,44 | 34,88 | 35,30 | 34,58 | 6.258.100 |
17 ene 2024 | 35,51 | 36,06 | 35,28 | 35,59 | 34,86 | 7.004.100 |
16 ene 2024 | 35,91 | 35,99 | 35,46 | 35,70 | 34,97 | 7.465.100 |
12 ene 2024 | 36,50 | 36,59 | 36,05 | 36,07 | 35,33 | 4.096.400 |
11 ene 2024 | 36,41 | 36,57 | 35,98 | 36,21 | 35,47 | 6.882.000 |
10 ene 2024 | 36,63 | 36,78 | 36,40 | 36,64 | 35,89 | 5.345.800 |
09 ene 2024 | 36,47 | 36,59 | 36,23 | 36,44 | 35,70 | 6.096.200 |
08 ene 2024 | 36,05 | 36,74 | 35,95 | 36,69 | 35,94 | 6.027.200 |
05 ene 2024 | 35,91 | 36,50 | 35,74 | 36,31 | 35,57 | 4.980.000 |
04 ene 2024 | 36,09 | 36,32 | 35,97 | 36,02 | 35,28 | 5.443.600 |
03 ene 2024 | 36,53 | 36,67 | 35,90 | 36,18 | 35,44 | 6.784.000 |
02 ene 2024 | 35,75 | 36,67 | 35,58 | 36,47 | 35,73 | 7.584.600 |
29 dic 2023 | 35,70 | 35,95 | 35,57 | 35,90 | 35,17 | 4.634.200 |
28 dic 2023 | 35,40 | 35,99 | 35,34 | 35,85 | 35,12 | 5.832.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |