Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 31,41 | 31,85 | 31,41 | 31,83 | 31,83 | 108.600 |
07 may 2024 | 31,61 | 31,95 | 31,59 | 31,73 | 31,73 | 120.800 |
06 may 2024 | 31,95 | 32,06 | 31,41 | 31,46 | 31,46 | 114.600 |
03 may 2024 | 32,22 | 32,22 | 31,44 | 31,85 | 31,85 | 183.100 |
02 may 2024 | 31,50 | 31,76 | 31,09 | 31,70 | 31,70 | 130.800 |
01 may 2024 | 30,55 | 31,72 | 30,38 | 31,25 | 31,25 | 202.000 |
30 abr 2024 | 30,74 | 31,00 | 30,23 | 30,41 | 30,41 | 142.800 |
29 abr 2024 | 31,48 | 31,74 | 30,98 | 31,03 | 31,03 | 122.300 |
26 abr 2024 | 31,68 | 31,99 | 31,40 | 31,52 | 31,52 | 179.300 |
25 abr 2024 | 33,81 | 33,81 | 31,45 | 31,55 | 31,55 | 256.200 |
24 abr 2024 | 33,61 | 34,60 | 33,61 | 34,50 | 34,50 | 147.400 |
23 abr 2024 | 33,29 | 34,45 | 33,20 | 34,11 | 34,11 | 140.200 |
22 abr 2024 | 32,65 | 33,49 | 32,41 | 33,22 | 33,22 | 107.900 |
19 abr 2024 | 31,07 | 32,36 | 31,07 | 32,31 | 32,31 | 155.200 |
18 abr 2024 | 31,00 | 31,55 | 30,83 | 31,26 | 31,26 | 168.100 |
17 abr 2024 | 31,68 | 31,68 | 30,87 | 30,98 | 30,98 | 157.600 |
16 abr 2024 | 31,48 | 31,70 | 31,10 | 31,24 | 31,24 | 124.600 |
15 abr 2024 | 32,27 | 32,58 | 31,39 | 31,80 | 31,80 | 117.800 |
12 abr 2024 | 32,40 | 32,68 | 31,85 | 32,00 | 32,00 | 181.200 |
11 abr 2024 | 32,78 | 32,82 | 32,21 | 32,68 | 32,68 | 130.800 |
10 abr 2024 | 33,52 | 33,76 | 32,17 | 32,74 | 32,74 | 198.300 |
09 abr 2024 | 34,44 | 35,04 | 34,34 | 34,51 | 34,51 | 78.300 |
08 abr 2024 | 34,35 | 34,59 | 34,10 | 34,40 | 34,40 | 95.900 |
05 abr 2024 | 34,12 | 34,50 | 33,89 | 34,04 | 34,04 | 83.000 |
04 abr 2024 | 34,25 | 34,85 | 34,17 | 34,20 | 34,20 | 107.300 |
03 abr 2024 | 33,94 | 34,36 | 33,94 | 33,96 | 33,96 | 93.900 |
02 abr 2024 | 34,81 | 35,08 | 34,08 | 34,28 | 34,28 | 149.800 |
01 abr 2024 | 36,35 | 36,35 | 34,30 | 35,36 | 35,36 | 101.700 |
28 mar 2024 | 35,88 | 36,51 | 35,18 | 36,12 | 36,12 | 163.200 |
27 mar 2024 | 34,90 | 35,94 | 34,52 | 35,94 | 35,94 | 157.500 |
27 mar 2024 | 0.22 Dividendo | |||||
26 mar 2024 | 35,35 | 35,35 | 34,70 | 34,76 | 34,54 | 81.200 |
25 mar 2024 | 35,20 | 35,81 | 35,03 | 35,19 | 34,97 | 77.700 |
22 mar 2024 | 35,22 | 35,44 | 34,69 | 35,03 | 34,81 | 164.400 |
21 mar 2024 | 35,12 | 35,60 | 35,04 | 35,37 | 35,15 | 140.300 |
20 mar 2024 | 33,19 | 35,15 | 32,91 | 34,77 | 34,55 | 128.000 |
19 mar 2024 | 33,38 | 34,01 | 33,26 | 33,28 | 33,07 | 91.500 |
18 mar 2024 | 34,15 | 34,25 | 33,36 | 33,45 | 33,24 | 116.800 |
15 mar 2024 | 33,28 | 34,20 | 33,28 | 34,06 | 33,84 | 344.400 |
14 mar 2024 | 34,00 | 34,00 | 33,12 | 33,37 | 33,16 | 99.700 |
13 mar 2024 | 34,09 | 34,78 | 33,97 | 34,15 | 33,93 | 70.000 |
12 mar 2024 | 34,88 | 34,89 | 34,19 | 34,21 | 33,99 | 84.800 |
11 mar 2024 | 34,97 | 35,25 | 34,97 | 35,05 | 34,83 | 70.500 |
08 mar 2024 | 35,75 | 35,89 | 35,22 | 35,26 | 35,04 | 76.900 |
07 mar 2024 | 35,51 | 35,76 | 35,06 | 35,18 | 34,96 | 92.500 |
06 mar 2024 | 34,99 | 35,63 | 34,04 | 34,92 | 34,70 | 93.500 |
05 mar 2024 | 33,47 | 35,20 | 33,47 | 34,90 | 34,68 | 103.900 |
04 mar 2024 | 34,04 | 34,89 | 33,68 | 33,73 | 33,52 | 90.900 |
01 mar 2024 | 33,91 | 34,07 | 33,18 | 33,98 | 33,76 | 123.000 |
29 feb 2024 | 34,33 | 34,77 | 33,94 | 34,12 | 33,90 | 124.000 |
28 feb 2024 | 33,34 | 33,90 | 33,18 | 33,55 | 33,34 | 120.900 |
27 feb 2024 | 34,16 | 34,52 | 33,61 | 33,68 | 33,47 | 83.500 |
26 feb 2024 | 33,80 | 34,18 | 33,45 | 33,76 | 33,55 | 108.200 |
23 feb 2024 | 34,23 | 34,73 | 33,82 | 34,15 | 33,93 | 105.400 |
22 feb 2024 | 34,56 | 34,70 | 33,92 | 34,26 | 34,04 | 116.000 |
21 feb 2024 | 34,92 | 35,01 | 34,60 | 34,72 | 34,50 | 177.300 |
20 feb 2024 | 35,17 | 35,70 | 35,07 | 35,16 | 34,94 | 90.300 |
16 feb 2024 | 35,53 | 35,90 | 35,09 | 35,60 | 35,37 | 136.000 |
15 feb 2024 | 34,80 | 36,37 | 34,45 | 35,95 | 35,72 | 141.800 |
14 feb 2024 | 34,47 | 34,97 | 33,61 | 34,43 | 34,21 | 136.900 |
13 feb 2024 | 34,54 | 35,00 | 33,42 | 33,93 | 33,72 | 195.600 |
12 feb 2024 | 35,37 | 36,64 | 35,37 | 35,96 | 35,73 | 194.800 |
09 feb 2024 | 34,71 | 35,76 | 33,82 | 35,49 | 35,27 | 202.800 |
08 feb 2024 | 34,24 | 34,63 | 34,22 | 34,51 | 34,29 | 143.600 |
07 feb 2024 | 34,20 | 34,35 | 33,26 | 34,20 | 33,98 | 131.000 |
06 feb 2024 | 34,26 | 34,74 | 34,01 | 34,18 | 33,96 | 175.300 |
05 feb 2024 | 34,57 | 34,89 | 33,97 | 34,33 | 34,11 | 193.600 |
02 feb 2024 | 34,00 | 35,35 | 33,80 | 34,95 | 34,73 | 233.200 |
01 feb 2024 | 35,00 | 35,19 | 33,20 | 34,53 | 34,31 | 288.000 |
31 ene 2024 | 35,35 | 35,79 | 34,51 | 34,56 | 34,34 | 251.300 |
30 ene 2024 | 36,50 | 36,58 | 36,20 | 36,29 | 36,06 | 146.400 |
29 ene 2024 | 35,18 | 36,49 | 35,04 | 36,44 | 36,21 | 134.600 |
26 ene 2024 | 35,05 | 35,31 | 34,77 | 35,23 | 35,01 | 107.300 |
25 ene 2024 | 36,00 | 36,63 | 34,58 | 34,71 | 34,49 | 201.400 |
24 ene 2024 | 35,60 | 35,87 | 35,26 | 35,50 | 35,28 | 114.400 |
23 ene 2024 | 36,44 | 36,44 | 35,07 | 35,37 | 35,15 | 147.200 |
22 ene 2024 | 35,05 | 37,49 | 35,05 | 35,98 | 35,75 | 167.400 |
19 ene 2024 | 33,91 | 34,69 | 33,49 | 34,68 | 34,46 | 138.200 |
18 ene 2024 | 33,65 | 34,24 | 33,40 | 33,67 | 33,46 | 110.400 |
17 ene 2024 | 33,03 | 33,85 | 33,03 | 33,49 | 33,28 | 146.800 |
16 ene 2024 | 34,07 | 34,33 | 33,67 | 33,76 | 33,55 | 157.000 |
12 ene 2024 | 35,25 | 35,25 | 34,35 | 34,63 | 34,41 | 116.400 |
11 ene 2024 | 35,24 | 35,28 | 34,30 | 34,88 | 34,66 | 412.300 |
10 ene 2024 | 35,58 | 35,79 | 35,26 | 35,58 | 35,35 | 148.700 |
09 ene 2024 | 35,73 | 35,97 | 35,44 | 35,82 | 35,59 | 84.100 |
08 ene 2024 | 36,23 | 36,52 | 35,92 | 36,27 | 36,04 | 99.100 |
05 ene 2024 | 35,87 | 36,78 | 35,87 | 36,28 | 36,05 | 170.000 |
04 ene 2024 | 35,87 | 36,42 | 35,86 | 36,23 | 36,00 | 127.800 |
03 ene 2024 | 36,91 | 37,02 | 35,67 | 35,73 | 35,50 | 161.700 |
02 ene 2024 | 36,54 | 37,57 | 36,54 | 37,19 | 36,95 | 174.800 |
29 dic 2023 | 37,59 | 37,81 | 36,90 | 37,01 | 36,78 | 99.300 |
28 dic 2023 | 37,83 | 38,07 | 37,60 | 37,71 | 37,47 | 93.200 |
28 dic 2023 | 0.22 Dividendo | |||||
27 dic 2023 | 38,07 | 38,51 | 37,80 | 38,19 | 37,73 | 115.200 |
26 dic 2023 | 37,75 | 38,30 | 37,47 | 38,15 | 37,69 | 89.700 |
22 dic 2023 | 37,49 | 37,85 | 37,40 | 37,49 | 37,04 | 134.700 |
21 dic 2023 | 36,73 | 37,22 | 36,47 | 37,17 | 36,72 | 151.500 |
20 dic 2023 | 36,75 | 37,90 | 36,31 | 36,32 | 35,88 | 223.800 |
19 dic 2023 | 36,81 | 37,64 | 36,50 | 37,05 | 36,60 | 172.600 |
18 dic 2023 | 37,59 | 37,65 | 36,46 | 36,60 | 36,16 | 170.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |