Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 38,68 | 38,71 | 38,52 | 38,63 | 38,63 | 6794 |
09 may 2024 | 38,17 | 38,48 | 38,17 | 38,48 | 38,48 | 4600 |
08 may 2024 | 37,97 | 38,16 | 37,93 | 38,16 | 38,16 | 5800 |
07 may 2024 | 38,16 | 38,20 | 38,04 | 38,12 | 38,12 | 16.400 |
06 may 2024 | 37,91 | 38,03 | 37,85 | 37,98 | 37,98 | 10.400 |
03 may 2024 | 37,62 | 37,64 | 37,42 | 37,56 | 37,56 | 9500 |
02 may 2024 | 37,17 | 37,49 | 37,14 | 37,36 | 37,36 | 14.200 |
01 may 2024 | 37,02 | 37,39 | 36,43 | 36,92 | 36,92 | 24.600 |
30 abr 2024 | 37,29 | 37,42 | 36,92 | 36,92 | 36,92 | 30.600 |
29 abr 2024 | 37,37 | 37,60 | 37,37 | 37,51 | 37,51 | 19.300 |
26 abr 2024 | 37,42 | 37,55 | 37,33 | 37,39 | 37,39 | 16.400 |
25 abr 2024 | 36,79 | 37,21 | 36,79 | 37,21 | 37,21 | 5400 |
24 abr 2024 | 37,27 | 37,27 | 37,05 | 37,18 | 37,18 | 18.900 |
23 abr 2024 | 36,96 | 37,37 | 36,96 | 37,33 | 37,33 | 13.300 |
22 abr 2024 | 36,61 | 36,93 | 36,53 | 36,84 | 36,84 | 7400 |
19 abr 2024 | 36,32 | 36,41 | 36,24 | 36,32 | 36,32 | 5800 |
18 abr 2024 | 36,33 | 36,58 | 36,26 | 36,30 | 36,30 | 14.100 |
17 abr 2024 | 36,48 | 36,56 | 36,18 | 36,34 | 36,34 | 10.600 |
16 abr 2024 | 36,28 | 36,34 | 36,08 | 36,17 | 36,17 | 38.800 |
15 abr 2024 | 37,13 | 37,18 | 36,52 | 36,52 | 36,52 | 14.200 |
12 abr 2024 | 36,93 | 37,11 | 36,64 | 36,71 | 36,71 | 20.200 |
11 abr 2024 | 37,33 | 37,45 | 36,97 | 37,32 | 37,32 | 19.200 |
10 abr 2024 | 37,48 | 37,72 | 37,33 | 37,54 | 37,54 | 42.600 |
09 abr 2024 | 38,15 | 38,15 | 37,81 | 38,03 | 38,03 | 13.500 |
08 abr 2024 | 38,08 | 38,17 | 37,99 | 38,06 | 38,06 | 28.400 |
05 abr 2024 | 37,56 | 37,82 | 37,46 | 37,73 | 37,73 | 20.900 |
04 abr 2024 | 38,18 | 38,21 | 37,59 | 37,66 | 37,66 | 11.100 |
03 abr 2024 | 37,53 | 37,92 | 37,53 | 37,84 | 37,84 | 36.800 |
02 abr 2024 | 37,36 | 37,42 | 37,26 | 37,33 | 37,33 | 11.200 |
01 abr 2024 | 37,65 | 37,81 | 37,47 | 37,50 | 37,50 | 23.700 |
28 mar 2024 | 37,66 | 37,67 | 37,58 | 37,58 | 37,58 | 15.900 |
27 mar 2024 | 37,56 | 37,82 | 37,51 | 37,81 | 37,81 | 58.200 |
26 mar 2024 | 37,57 | 37,64 | 37,44 | 37,44 | 37,44 | 12.000 |
25 mar 2024 | 37,34 | 37,38 | 37,27 | 37,32 | 37,32 | 13.500 |
22 mar 2024 | 37,31 | 37,31 | 37,12 | 37,24 | 37,24 | 9500 |
21 mar 2024 | 37,31 | 37,37 | 37,25 | 37,26 | 37,26 | 8000 |
21 mar 2024 | 0.285 Dividendo | |||||
20 mar 2024 | 37,06 | 37,70 | 37,05 | 37,61 | 37,33 | 23.400 |
19 mar 2024 | 37,11 | 37,32 | 37,05 | 37,22 | 36,94 | 10.300 |
18 mar 2024 | 37,21 | 37,21 | 36,99 | 37,00 | 36,72 | 26.100 |
15 mar 2024 | 37,27 | 37,34 | 37,15 | 37,26 | 36,98 | 7600 |
14 mar 2024 | 37,22 | 37,22 | 36,87 | 36,98 | 36,70 | 9100 |
13 mar 2024 | 37,23 | 37,35 | 37,23 | 37,25 | 36,97 | 13.200 |
12 mar 2024 | 37,02 | 37,25 | 36,97 | 37,21 | 36,93 | 25.300 |
11 mar 2024 | 36,70 | 36,85 | 36,63 | 36,81 | 36,53 | 8100 |
08 mar 2024 | 36,99 | 37,03 | 36,74 | 36,80 | 36,52 | 12.100 |
07 mar 2024 | 36,77 | 36,97 | 36,77 | 36,89 | 36,61 | 15.800 |
06 mar 2024 | 36,61 | 36,66 | 36,49 | 36,56 | 36,28 | 9300 |
05 mar 2024 | 36,26 | 36,39 | 36,17 | 36,29 | 36,02 | 8900 |
04 mar 2024 | 36,30 | 36,48 | 36,11 | 36,31 | 36,03 | 12.900 |
01 mar 2024 | 36,29 | 36,47 | 36,14 | 36,47 | 36,19 | 103.600 |
29 feb 2024 | 36,30 | 36,30 | 35,90 | 36,14 | 35,87 | 10.200 |
28 feb 2024 | 36,17 | 36,31 | 36,11 | 36,27 | 36,00 | 9500 |
27 feb 2024 | 36,18 | 36,35 | 36,18 | 36,28 | 36,01 | 14.600 |
26 feb 2024 | 36,24 | 36,25 | 36,04 | 36,20 | 35,93 | 9000 |
23 feb 2024 | 36,20 | 36,27 | 36,16 | 36,25 | 35,98 | 6800 |
22 feb 2024 | 36,22 | 36,25 | 36,05 | 36,19 | 35,92 | 11.200 |
21 feb 2024 | 35,68 | 35,85 | 35,64 | 35,85 | 35,58 | 11.900 |
20 feb 2024 | 35,64 | 35,73 | 35,54 | 35,62 | 35,35 | 10.800 |
16 feb 2024 | 35,52 | 35,65 | 35,49 | 35,57 | 35,30 | 7600 |
15 feb 2024 | 35,22 | 35,55 | 35,22 | 35,47 | 35,20 | 9000 |
14 feb 2024 | 35,07 | 35,18 | 34,95 | 35,16 | 34,89 | 20.700 |
13 feb 2024 | 34,79 | 34,90 | 34,56 | 34,69 | 34,43 | 13.400 |
12 feb 2024 | 35,25 | 35,46 | 35,25 | 35,38 | 35,11 | 19.100 |
09 feb 2024 | 35,10 | 35,23 | 35,03 | 35,19 | 34,92 | 11.400 |
08 feb 2024 | 35,15 | 35,20 | 35,05 | 35,12 | 34,85 | 17.000 |
07 feb 2024 | 35,23 | 35,24 | 35,07 | 35,15 | 34,88 | 20.000 |
06 feb 2024 | 35,21 | 35,42 | 35,21 | 35,42 | 35,15 | 19.000 |
05 feb 2024 | 35,11 | 35,16 | 34,87 | 35,03 | 34,76 | 33.000 |
02 feb 2024 | 35,47 | 35,51 | 35,31 | 35,46 | 35,19 | 16.700 |
01 feb 2024 | 35,56 | 35,71 | 35,34 | 35,68 | 35,41 | 64.800 |
31 ene 2024 | 35,88 | 35,94 | 35,43 | 35,47 | 35,20 | 23.000 |
30 ene 2024 | 35,64 | 35,78 | 35,59 | 35,74 | 35,47 | 22.700 |
29 ene 2024 | 35,48 | 35,69 | 35,40 | 35,66 | 35,39 | 68.600 |
26 ene 2024 | 35,79 | 35,79 | 35,66 | 35,70 | 35,43 | 40.200 |
25 ene 2024 | 35,51 | 35,58 | 35,32 | 35,53 | 35,26 | 46.400 |
24 ene 2024 | 35,61 | 35,65 | 35,45 | 35,46 | 35,19 | 18.500 |
23 ene 2024 | 35,16 | 35,17 | 35,01 | 35,16 | 34,89 | 11.100 |
22 ene 2024 | 35,17 | 35,26 | 35,12 | 35,16 | 34,89 | 31.100 |
19 ene 2024 | 34,91 | 35,09 | 34,79 | 35,06 | 34,79 | 15.100 |
18 ene 2024 | 34,98 | 35,09 | 34,87 | 35,09 | 34,82 | 34.700 |
17 ene 2024 | 34,68 | 34,87 | 34,61 | 34,84 | 34,58 | 50.700 |
16 ene 2024 | 35,22 | 35,31 | 35,06 | 35,12 | 34,85 | 28.000 |
12 ene 2024 | 36,03 | 36,10 | 35,80 | 35,90 | 35,63 | 26.200 |
11 ene 2024 | 36,07 | 36,07 | 35,63 | 35,87 | 35,60 | 18.300 |
10 ene 2024 | 35,97 | 36,13 | 35,93 | 36,11 | 35,84 | 16.200 |
09 ene 2024 | 36,02 | 36,02 | 35,87 | 35,97 | 35,70 | 17.100 |
08 ene 2024 | 36,23 | 36,45 | 36,14 | 36,41 | 36,13 | 43.400 |
05 ene 2024 | 35,95 | 36,34 | 35,93 | 36,07 | 35,80 | 18.800 |
04 ene 2024 | 35,92 | 36,17 | 35,92 | 36,03 | 35,76 | 17.200 |
03 ene 2024 | 35,57 | 35,71 | 35,45 | 35,65 | 35,38 | 20.300 |
02 ene 2024 | 36,08 | 36,22 | 35,96 | 36,00 | 35,73 | 21.700 |
29 dic 2023 | 36,43 | 36,44 | 36,23 | 36,32 | 36,04 | 27.300 |
28 dic 2023 | 36,35 | 36,46 | 36,24 | 36,30 | 36,02 | 23.500 |
27 dic 2023 | 36,40 | 36,67 | 36,37 | 36,59 | 36,31 | 15.600 |
26 dic 2023 | 36,34 | 36,48 | 36,14 | 36,44 | 36,16 | 11.200 |
22 dic 2023 | 36,24 | 36,32 | 36,10 | 36,20 | 35,93 | 22.500 |
22 dic 2023 | 0.201 Dividendo | |||||
21 dic 2023 | 36,17 | 36,37 | 36,06 | 36,33 | 35,86 | 19.700 |
20 dic 2023 | 36,15 | 36,28 | 35,79 | 35,79 | 35,32 | 23.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |