Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 36,00 | 36,76 | 35,80 | 36,74 | 36,74 | 4.594.100 |
27 mar 2024 | 0.35 Dividendo | |||||
26 mar 2024 | 36,42 | 36,50 | 36,03 | 36,03 | 35,68 | 5.049.400 |
25 mar 2024 | 36,38 | 36,84 | 36,17 | 36,25 | 35,90 | 3.602.200 |
22 mar 2024 | 37,18 | 37,35 | 36,29 | 36,37 | 36,02 | 4.398.400 |
21 mar 2024 | 36,75 | 37,36 | 36,71 | 37,01 | 36,65 | 5.541.000 |
20 mar 2024 | 35,36 | 36,81 | 35,21 | 36,61 | 36,25 | 5.453.800 |
19 mar 2024 | 35,37 | 35,81 | 35,26 | 35,43 | 35,09 | 4.609.200 |
18 mar 2024 | 35,10 | 35,77 | 34,92 | 35,77 | 35,42 | 3.911.800 |
15 mar 2024 | 35,10 | 35,81 | 35,08 | 35,24 | 34,90 | 24.536.200 |
14 mar 2024 | 35,90 | 36,22 | 35,14 | 35,42 | 35,08 | 5.019.100 |
13 mar 2024 | 36,70 | 36,93 | 36,14 | 36,23 | 35,88 | 5.742.400 |
12 mar 2024 | 36,67 | 37,03 | 36,53 | 36,69 | 36,33 | 6.602.500 |
11 mar 2024 | 36,45 | 36,98 | 36,21 | 36,72 | 36,36 | 5.796.500 |
08 mar 2024 | 36,75 | 36,95 | 36,36 | 36,37 | 36,02 | 4.369.000 |
07 mar 2024 | 36,25 | 36,64 | 36,17 | 36,38 | 36,03 | 3.872.100 |
06 mar 2024 | 36,29 | 36,34 | 35,46 | 36,04 | 35,69 | 5.673.900 |
05 mar 2024 | 35,44 | 36,66 | 35,39 | 36,35 | 36,00 | 4.939.300 |
04 mar 2024 | 34,80 | 35,84 | 34,61 | 35,48 | 35,14 | 7.090.300 |
01 mar 2024 | 34,08 | 34,40 | 33,48 | 34,37 | 34,04 | 4.668.800 |
29 feb 2024 | 33,92 | 34,50 | 33,92 | 34,34 | 34,01 | 5.614.300 |
28 feb 2024 | 33,75 | 34,15 | 33,56 | 33,58 | 33,25 | 3.445.000 |
27 feb 2024 | 33,32 | 33,98 | 33,32 | 33,97 | 33,64 | 3.680.900 |
26 feb 2024 | 33,41 | 33,78 | 33,03 | 33,27 | 32,95 | 3.203.300 |
23 feb 2024 | 33,47 | 33,80 | 33,23 | 33,52 | 33,19 | 3.223.500 |
22 feb 2024 | 33,54 | 33,96 | 33,19 | 33,40 | 33,08 | 6.993.500 |
21 feb 2024 | 33,69 | 33,76 | 33,18 | 33,49 | 33,16 | 4.300.600 |
20 feb 2024 | 33,64 | 34,00 | 33,45 | 33,80 | 33,47 | 3.340.700 |
16 feb 2024 | 33,50 | 34,14 | 33,36 | 33,93 | 33,60 | 3.847.000 |
15 feb 2024 | 33,61 | 34,27 | 33,53 | 33,90 | 33,57 | 4.477.200 |
14 feb 2024 | 33,24 | 33,59 | 33,04 | 33,51 | 33,18 | 7.381.900 |
13 feb 2024 | 33,31 | 33,46 | 32,29 | 32,82 | 32,50 | 7.362.600 |
12 feb 2024 | 33,70 | 34,58 | 33,68 | 34,11 | 33,78 | 4.582.300 |
09 feb 2024 | 33,43 | 33,74 | 33,02 | 33,65 | 33,32 | 4.090.900 |
08 feb 2024 | 33,22 | 33,59 | 32,91 | 33,39 | 33,07 | 3.268.000 |
07 feb 2024 | 33,62 | 33,62 | 32,54 | 33,36 | 33,04 | 5.601.300 |
06 feb 2024 | 33,37 | 33,63 | 33,19 | 33,47 | 33,14 | 5.680.400 |
05 feb 2024 | 33,37 | 33,56 | 33,00 | 33,31 | 32,99 | 4.925.200 |
02 feb 2024 | 33,35 | 34,07 | 33,05 | 33,85 | 33,52 | 6.420.400 |
01 feb 2024 | 34,30 | 34,44 | 32,78 | 33,78 | 33,45 | 6.436.600 |
31 ene 2024 | 34,37 | 35,18 | 34,15 | 34,24 | 33,91 | 7.499.100 |
30 ene 2024 | 35,72 | 35,73 | 35,35 | 35,37 | 35,03 | 4.960.100 |
29 ene 2024 | 34,72 | 35,57 | 34,69 | 35,53 | 35,18 | 4.684.400 |
26 ene 2024 | 35,02 | 35,24 | 34,81 | 34,86 | 34,52 | 4.424.200 |
25 ene 2024 | 35,06 | 35,17 | 34,31 | 34,90 | 34,56 | 4.770.800 |
24 ene 2024 | 34,62 | 34,95 | 34,22 | 34,70 | 34,36 | 5.182.700 |
23 ene 2024 | 34,74 | 34,84 | 34,09 | 34,10 | 33,77 | 5.993.500 |
22 ene 2024 | 34,20 | 34,82 | 34,17 | 34,56 | 34,22 | 7.660.100 |
19 ene 2024 | 34,23 | 34,31 | 33,26 | 34,21 | 33,88 | 8.769.500 |
18 ene 2024 | 33,92 | 33,92 | 32,84 | 33,24 | 32,92 | 9.704.200 |
17 ene 2024 | 33,25 | 34,11 | 33,04 | 33,79 | 33,46 | 7.262.600 |
16 ene 2024 | 33,83 | 33,95 | 33,44 | 33,61 | 33,28 | 7.426.100 |
12 ene 2024 | 34,75 | 35,10 | 34,09 | 34,36 | 34,03 | 5.553.900 |
11 ene 2024 | 35,46 | 35,58 | 34,31 | 34,85 | 34,51 | 6.155.900 |
10 ene 2024 | 35,26 | 35,40 | 34,92 | 35,36 | 35,02 | 3.747.900 |
09 ene 2024 | 35,04 | 35,47 | 34,95 | 35,31 | 34,97 | 4.248.200 |
08 ene 2024 | 35,21 | 35,69 | 34,90 | 35,64 | 35,29 | 4.698.900 |
05 ene 2024 | 34,30 | 35,59 | 34,20 | 35,40 | 35,06 | 6.755.100 |
04 ene 2024 | 33,99 | 34,66 | 33,90 | 34,42 | 34,09 | 6.156.800 |
03 ene 2024 | 34,31 | 34,47 | 33,81 | 33,98 | 33,65 | 5.225.200 |
02 ene 2024 | 34,30 | 35,10 | 34,13 | 34,78 | 34,44 | 4.284.400 |
29 dic 2023 | 34,75 | 34,97 | 34,42 | 34,49 | 34,15 | 4.063.100 |
28 dic 2023 | 34,67 | 34,86 | 34,60 | 34,80 | 34,46 | 3.929.000 |
28 dic 2023 | 0.35 Dividendo | |||||
27 dic 2023 | 34,85 | 35,17 | 34,62 | 35,07 | 34,38 | 3.142.000 |
26 dic 2023 | 34,57 | 35,05 | 34,33 | 34,96 | 34,27 | 2.683.000 |
22 dic 2023 | 34,62 | 35,02 | 34,34 | 34,47 | 33,79 | 3.450.600 |
21 dic 2023 | 34,28 | 34,71 | 34,10 | 34,40 | 33,73 | 4.789.800 |
20 dic 2023 | 35,33 | 35,33 | 33,99 | 34,01 | 33,34 | 7.053.100 |
19 dic 2023 | 35,24 | 35,60 | 34,95 | 35,12 | 34,43 | 7.580.600 |
18 dic 2023 | 35,26 | 35,36 | 34,72 | 35,05 | 34,36 | 7.848.700 |
15 dic 2023 | 35,07 | 35,35 | 34,44 | 35,03 | 34,34 | 17.104.200 |
14 dic 2023 | 33,24 | 35,15 | 33,20 | 35,14 | 34,45 | 13.105.600 |
13 dic 2023 | 30,55 | 32,42 | 30,47 | 32,35 | 31,72 | 6.495.500 |
12 dic 2023 | 30,88 | 31,01 | 30,50 | 30,53 | 29,93 | 5.637.000 |
11 dic 2023 | 31,10 | 31,27 | 30,84 | 30,89 | 30,28 | 5.505.900 |
08 dic 2023 | 30,99 | 31,51 | 30,72 | 31,25 | 30,64 | 5.397.300 |
07 dic 2023 | 30,40 | 30,88 | 30,20 | 30,81 | 30,21 | 4.949.100 |
06 dic 2023 | 30,49 | 31,15 | 30,19 | 30,26 | 29,67 | 5.015.800 |
05 dic 2023 | 30,53 | 30,59 | 30,02 | 30,11 | 29,52 | 5.290.400 |
04 dic 2023 | 30,30 | 30,83 | 30,10 | 30,66 | 30,06 | 6.002.800 |
01 dic 2023 | 28,95 | 30,65 | 28,77 | 30,58 | 29,98 | 8.986.500 |
30 nov 2023 | 28,52 | 29,16 | 28,29 | 28,95 | 28,38 | 7.949.000 |
29 nov 2023 | 27,68 | 28,56 | 27,65 | 28,41 | 27,85 | 5.331.300 |
28 nov 2023 | 27,15 | 27,47 | 26,89 | 27,43 | 26,89 | 3.930.200 |
27 nov 2023 | 27,09 | 27,19 | 26,92 | 27,19 | 26,66 | 2.735.700 |
24 nov 2023 | 27,27 | 27,42 | 27,05 | 27,25 | 26,72 | 1.000.800 |
22 nov 2023 | 27,49 | 27,55 | 27,04 | 27,19 | 26,66 | 2.256.600 |
21 nov 2023 | 27,38 | 27,64 | 27,26 | 27,36 | 26,82 | 3.425.400 |
20 nov 2023 | 27,50 | 27,74 | 27,24 | 27,67 | 27,13 | 3.803.200 |
17 nov 2023 | 27,45 | 27,64 | 27,11 | 27,56 | 27,02 | 4.667.700 |
16 nov 2023 | 27,31 | 27,44 | 26,90 | 27,13 | 26,60 | 3.411.200 |
15 nov 2023 | 26,63 | 27,42 | 26,63 | 27,31 | 26,77 | 5.320.100 |
14 nov 2023 | 25,97 | 27,06 | 25,95 | 26,68 | 26,16 | 5.776.500 |
13 nov 2023 | 24,86 | 25,17 | 24,70 | 25,11 | 24,62 | 3.413.800 |
10 nov 2023 | 24,89 | 25,11 | 24,64 | 25,06 | 24,57 | 3.917.900 |
09 nov 2023 | 25,62 | 25,78 | 24,78 | 24,82 | 24,33 | 4.971.800 |
08 nov 2023 | 26,24 | 26,24 | 25,38 | 25,49 | 24,99 | 6.622.500 |
07 nov 2023 | 25,99 | 26,28 | 25,82 | 26,16 | 25,65 | 4.517.200 |
06 nov 2023 | 26,45 | 26,61 | 25,83 | 26,12 | 25,61 | 5.087.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |