Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 37,70 | 37,78 | 37,45 | 37,67 | 37,67 | 562.926 |
02 may 2024 | 37,47 | 37,59 | 37,30 | 37,49 | 37,49 | 755.700 |
01 may 2024 | 37,17 | 37,69 | 37,13 | 37,30 | 37,30 | 1.180.300 |
30 abr 2024 | 37,52 | 37,52 | 37,13 | 37,15 | 37,15 | 838.000 |
29 abr 2024 | 37,45 | 37,67 | 37,44 | 37,59 | 37,59 | 517.500 |
26 abr 2024 | 37,52 | 37,59 | 37,35 | 37,38 | 37,38 | 652.400 |
25 abr 2024 | 37,65 | 37,88 | 37,30 | 37,58 | 37,58 | 709.500 |
24 abr 2024 | 37,72 | 37,99 | 37,54 | 37,96 | 37,96 | 816.300 |
23 abr 2024 | 37,51 | 37,95 | 37,43 | 37,87 | 37,87 | 955.800 |
22 abr 2024 | 37,37 | 37,67 | 37,14 | 37,50 | 37,50 | 788.600 |
19 abr 2024 | 36,67 | 37,26 | 36,65 | 37,25 | 37,25 | 1.623.300 |
18 abr 2024 | 36,59 | 36,77 | 36,49 | 36,62 | 36,62 | 1.140.700 |
17 abr 2024 | 36,51 | 36,68 | 36,31 | 36,52 | 36,52 | 1.065.700 |
16 abr 2024 | 36,65 | 36,67 | 36,32 | 36,38 | 36,38 | 1.243.900 |
15 abr 2024 | 37,12 | 37,31 | 36,53 | 36,66 | 36,66 | 855.900 |
12 abr 2024 | 37,28 | 37,39 | 36,76 | 36,84 | 36,84 | 520.800 |
11 abr 2024 | 37,57 | 37,57 | 37,14 | 37,38 | 37,38 | 533.800 |
10 abr 2024 | 37,75 | 37,75 | 37,29 | 37,51 | 37,51 | 898.100 |
09 abr 2024 | 38,09 | 38,22 | 37,84 | 38,12 | 38,12 | 461.800 |
08 abr 2024 | 37,87 | 38,10 | 37,85 | 37,98 | 37,98 | 491.100 |
05 abr 2024 | 37,74 | 37,95 | 37,56 | 37,85 | 37,85 | 646.600 |
04 abr 2024 | 38,40 | 38,53 | 37,69 | 37,75 | 37,75 | 837.100 |
03 abr 2024 | 38,30 | 38,43 | 38,16 | 38,22 | 38,22 | 691.000 |
02 abr 2024 | 38,27 | 38,43 | 38,22 | 38,33 | 38,33 | 432.400 |
01 abr 2024 | 38,50 | 38,50 | 38,19 | 38,36 | 38,36 | 831.900 |
28 mar 2024 | 38,26 | 38,54 | 38,24 | 38,48 | 38,48 | 606.500 |
27 mar 2024 | 37,68 | 38,20 | 37,68 | 38,20 | 38,20 | 972.500 |
26 mar 2024 | 37,77 | 37,81 | 37,54 | 37,56 | 37,56 | 448.400 |
25 mar 2024 | 37,59 | 37,88 | 37,59 | 37,69 | 37,69 | 324.900 |
22 mar 2024 | 37,91 | 37,99 | 37,58 | 37,59 | 37,59 | 247.600 |
21 mar 2024 | 37,77 | 37,99 | 37,71 | 37,87 | 37,87 | 382.200 |
21 mar 2024 | 0.332 Dividendo | |||||
20 mar 2024 | 37,69 | 38,07 | 37,59 | 38,01 | 37,68 | 628.400 |
19 mar 2024 | 37,60 | 37,80 | 37,59 | 37,76 | 37,43 | 463.400 |
18 mar 2024 | 37,57 | 37,65 | 37,31 | 37,60 | 37,27 | 546.400 |
15 mar 2024 | 37,38 | 37,71 | 37,38 | 37,47 | 37,14 | 1.030.100 |
14 mar 2024 | 37,79 | 37,81 | 37,34 | 37,54 | 37,21 | 655.800 |
13 mar 2024 | 37,70 | 37,99 | 37,70 | 37,79 | 37,46 | 847.700 |
12 mar 2024 | 37,63 | 37,71 | 37,46 | 37,60 | 37,27 | 445.800 |
11 mar 2024 | 37,18 | 37,53 | 37,18 | 37,52 | 37,19 | 673.100 |
08 mar 2024 | 37,25 | 37,39 | 37,17 | 37,22 | 36,89 | 739.900 |
07 mar 2024 | 37,22 | 37,38 | 37,09 | 37,14 | 36,82 | 574.100 |
06 mar 2024 | 37,02 | 37,22 | 36,89 | 37,08 | 36,76 | 1.054.800 |
05 mar 2024 | 36,49 | 37,03 | 36,49 | 36,82 | 36,50 | 818.700 |
04 mar 2024 | 36,51 | 36,66 | 36,42 | 36,57 | 36,25 | 744.400 |
01 mar 2024 | 36,43 | 36,54 | 36,25 | 36,53 | 36,21 | 702.000 |
29 feb 2024 | 36,50 | 36,62 | 36,35 | 36,41 | 36,09 | 551.700 |
28 feb 2024 | 36,34 | 36,49 | 36,28 | 36,34 | 36,02 | 555.900 |
27 feb 2024 | 36,31 | 36,40 | 36,19 | 36,37 | 36,05 | 540.500 |
26 feb 2024 | 36,57 | 36,64 | 36,25 | 36,27 | 35,95 | 786.400 |
23 feb 2024 | 36,57 | 36,82 | 36,49 | 36,66 | 36,34 | 545.100 |
22 feb 2024 | 36,43 | 36,63 | 36,27 | 36,57 | 36,25 | 682.600 |
21 feb 2024 | 36,31 | 36,49 | 36,17 | 36,49 | 36,17 | 1.009.000 |
20 feb 2024 | 36,32 | 36,61 | 36,26 | 36,33 | 36,01 | 995.900 |
16 feb 2024 | 36,42 | 36,62 | 36,24 | 36,46 | 36,14 | 1.068.900 |
15 feb 2024 | 36,03 | 36,53 | 36,01 | 36,51 | 36,19 | 1.449.600 |
14 feb 2024 | 35,91 | 35,96 | 35,70 | 35,90 | 35,59 | 1.383.900 |
13 feb 2024 | 36,01 | 36,12 | 35,45 | 35,73 | 35,42 | 2.337.800 |
12 feb 2024 | 35,94 | 36,39 | 35,94 | 36,28 | 35,96 | 1.418.800 |
09 feb 2024 | 36,06 | 36,11 | 35,81 | 35,93 | 35,62 | 856.500 |
08 feb 2024 | 35,99 | 36,06 | 35,85 | 36,03 | 35,72 | 869.300 |
07 feb 2024 | 36,22 | 36,23 | 35,89 | 36,09 | 35,77 | 1.091.700 |
06 feb 2024 | 35,96 | 36,12 | 35,85 | 36,06 | 35,75 | 1.171.600 |
05 feb 2024 | 36,17 | 36,17 | 35,84 | 35,90 | 35,59 | 907.100 |
02 feb 2024 | 36,24 | 36,49 | 36,01 | 36,30 | 35,98 | 1.631.600 |
01 feb 2024 | 36,18 | 36,34 | 35,83 | 36,33 | 36,01 | 1.336.200 |
31 ene 2024 | 36,44 | 36,58 | 36,09 | 36,10 | 35,78 | 1.103.800 |
30 ene 2024 | 36,44 | 36,69 | 36,36 | 36,63 | 36,31 | 784.100 |
29 ene 2024 | 36,42 | 36,50 | 36,23 | 36,47 | 36,15 | 647.900 |
26 ene 2024 | 36,40 | 36,56 | 36,30 | 36,40 | 36,08 | 554.700 |
25 ene 2024 | 36,13 | 36,39 | 36,05 | 36,38 | 36,06 | 752.400 |
24 ene 2024 | 36,12 | 36,17 | 35,82 | 35,83 | 35,52 | 872.100 |
23 ene 2024 | 35,85 | 36,02 | 35,79 | 35,97 | 35,66 | 630.600 |
22 ene 2024 | 35,73 | 35,93 | 35,63 | 35,81 | 35,50 | 883.400 |
19 ene 2024 | 35,35 | 35,69 | 35,17 | 35,65 | 35,34 | 863.500 |
18 ene 2024 | 35,40 | 35,40 | 35,03 | 35,29 | 34,98 | 729.500 |
17 ene 2024 | 35,34 | 35,69 | 35,21 | 35,37 | 35,06 | 675.700 |
16 ene 2024 | 35,80 | 35,81 | 35,57 | 35,63 | 35,32 | 595.900 |
12 ene 2024 | 36,12 | 36,25 | 35,87 | 35,99 | 35,68 | 449.000 |
11 ene 2024 | 36,16 | 36,16 | 35,74 | 35,90 | 35,59 | 504.300 |
10 ene 2024 | 36,33 | 36,33 | 36,03 | 36,20 | 35,88 | 1.477.500 |
09 ene 2024 | 36,46 | 36,46 | 36,25 | 36,32 | 36,00 | 583.600 |
08 ene 2024 | 36,40 | 36,62 | 36,17 | 36,62 | 36,30 | 795.400 |
05 ene 2024 | 36,22 | 36,64 | 36,13 | 36,50 | 36,18 | 1.129.300 |
04 ene 2024 | 36,39 | 36,49 | 36,23 | 36,24 | 35,92 | 540.500 |
03 ene 2024 | 36,45 | 36,54 | 36,13 | 36,29 | 35,97 | 595.000 |
02 ene 2024 | 35,81 | 36,60 | 35,81 | 36,44 | 36,12 | 1.048.600 |
29 dic 2023 | 35,94 | 36,01 | 35,76 | 35,88 | 35,57 | 1.045.100 |
28 dic 2023 | 35,90 | 36,09 | 35,90 | 35,99 | 35,68 | 867.800 |
27 dic 2023 | 35,90 | 36,02 | 35,79 | 35,97 | 35,66 | 900.400 |
26 dic 2023 | 35,78 | 36,05 | 35,75 | 35,97 | 35,66 | 282.000 |
22 dic 2023 | 35,70 | 35,95 | 35,64 | 35,75 | 35,44 | 398.900 |
22 dic 2023 | 0.517 Dividendo | |||||
21 dic 2023 | 35,97 | 36,12 | 35,79 | 36,11 | 35,28 | 530.000 |
20 dic 2023 | 36,35 | 36,40 | 35,76 | 35,77 | 34,95 | 593.500 |
19 dic 2023 | 36,17 | 36,41 | 36,08 | 36,40 | 35,57 | 600.000 |
18 dic 2023 | 36,20 | 36,25 | 36,03 | 36,03 | 35,20 | 594.400 |
15 dic 2023 | 36,09 | 36,27 | 35,92 | 36,04 | 35,21 | 568.000 |
14 dic 2023 | 35,90 | 36,46 | 35,90 | 36,28 | 35,45 | 823.200 |
13 dic 2023 | 34,78 | 35,57 | 34,67 | 35,55 | 34,73 | 998.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |