Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 33,51 | 33,58 | 33,48 | 33,50 | 33,50 | 4935 |
02 may 2024 | 32,68 | 33,25 | 32,68 | 33,25 | 33,25 | 8500 |
01 may 2024 | 32,79 | 33,20 | 32,53 | 32,53 | 32,53 | 11.900 |
30 abr 2024 | 33,50 | 33,50 | 32,91 | 32,91 | 32,91 | 5200 |
29 abr 2024 | 33,49 | 33,58 | 33,44 | 33,58 | 33,58 | 1800 |
26 abr 2024 | 33,12 | 33,60 | 33,12 | 33,48 | 33,48 | 2200 |
25 abr 2024 | 32,61 | 33,12 | 32,58 | 33,03 | 33,03 | 7200 |
24 abr 2024 | 33,22 | 33,43 | 32,90 | 33,18 | 33,18 | 17.300 |
23 abr 2024 | 32,68 | 33,12 | 32,63 | 33,12 | 33,12 | 11.400 |
22 abr 2024 | 32,32 | 32,72 | 32,20 | 32,45 | 32,45 | 13.500 |
19 abr 2024 | 32,58 | 32,58 | 32,02 | 32,08 | 32,08 | 5800 |
18 abr 2024 | 33,05 | 33,05 | 32,61 | 32,64 | 32,64 | 16.500 |
17 abr 2024 | 33,26 | 33,32 | 32,80 | 32,88 | 32,88 | 6400 |
16 abr 2024 | 33,20 | 33,41 | 33,05 | 33,23 | 33,23 | 13.400 |
15 abr 2024 | 34,02 | 34,10 | 33,17 | 33,32 | 33,32 | 5200 |
12 abr 2024 | 33,95 | 33,97 | 33,69 | 33,72 | 33,72 | 14.000 |
11 abr 2024 | 33,99 | 34,31 | 33,99 | 34,30 | 34,30 | 5400 |
10 abr 2024 | 33,93 | 34,05 | 33,90 | 33,93 | 33,93 | 6500 |
09 abr 2024 | 34,18 | 34,34 | 34,16 | 34,33 | 34,33 | 5100 |
08 abr 2024 | 34,25 | 34,27 | 34,19 | 34,19 | 34,19 | 3400 |
05 abr 2024 | 34,08 | 34,25 | 34,08 | 34,14 | 34,14 | 6000 |
04 abr 2024 | 34,49 | 34,53 | 33,97 | 33,97 | 33,97 | 6100 |
03 abr 2024 | 34,07 | 34,46 | 34,07 | 34,27 | 34,27 | 7400 |
02 abr 2024 | 34,22 | 34,23 | 34,12 | 34,23 | 34,23 | 2600 |
01 abr 2024 | 34,00 | 34,83 | 34,00 | 34,67 | 34,67 | 8000 |
28 mar 2024 | 34,52 | 34,69 | 34,48 | 34,51 | 34,51 | 5100 |
27 mar 2024 | 34,57 | 34,60 | 34,33 | 34,60 | 34,60 | 4100 |
26 mar 2024 | 34,50 | 34,51 | 34,30 | 34,40 | 34,40 | 7300 |
25 mar 2024 | 34,40 | 34,44 | 34,31 | 34,32 | 34,32 | 12.000 |
22 mar 2024 | 34,49 | 34,59 | 34,42 | 34,59 | 34,59 | 1400 |
21 mar 2024 | 34,48 | 34,68 | 34,48 | 34,48 | 34,48 | 8600 |
21 mar 2024 | 0.139 Dividendo | |||||
20 mar 2024 | 34,13 | 34,48 | 34,08 | 34,48 | 34,34 | 10.300 |
19 mar 2024 | 33,84 | 34,08 | 33,83 | 34,08 | 33,95 | 5400 |
18 mar 2024 | 34,17 | 34,17 | 33,99 | 33,99 | 33,85 | 6300 |
15 mar 2024 | 33,97 | 34,10 | 33,91 | 34,04 | 33,90 | 17.300 |
14 mar 2024 | 34,12 | 34,14 | 34,01 | 34,07 | 33,93 | 2100 |
13 mar 2024 | 34,35 | 34,40 | 34,28 | 34,28 | 34,14 | 8500 |
12 mar 2024 | 34,22 | 34,40 | 34,21 | 34,39 | 34,25 | 6500 |
11 mar 2024 | 34,12 | 34,19 | 34,11 | 34,17 | 34,03 | 4200 |
08 mar 2024 | 34,66 | 34,67 | 34,29 | 34,37 | 34,23 | 4600 |
07 mar 2024 | 34,47 | 34,66 | 34,47 | 34,57 | 34,43 | 10.500 |
06 mar 2024 | 34,28 | 34,38 | 34,03 | 34,37 | 34,23 | 16.100 |
05 mar 2024 | 34,28 | 34,28 | 34,02 | 34,02 | 33,88 | 8100 |
04 mar 2024 | 34,47 | 34,49 | 34,38 | 34,38 | 34,24 | 3600 |
01 mar 2024 | 34,10 | 34,48 | 34,10 | 34,35 | 34,21 | 12.200 |
29 feb 2024 | 33,91 | 34,11 | 33,90 | 34,11 | 33,97 | 22.900 |
28 feb 2024 | 33,71 | 33,91 | 33,71 | 33,78 | 33,64 | 4000 |
27 feb 2024 | 33,82 | 33,94 | 33,74 | 33,85 | 33,71 | 10.500 |
26 feb 2024 | 33,74 | 33,91 | 33,74 | 33,83 | 33,70 | 12.500 |
23 feb 2024 | 33,74 | 33,84 | 33,69 | 33,79 | 33,66 | 12.400 |
22 feb 2024 | 33,67 | 33,78 | 33,62 | 33,72 | 33,58 | 28.700 |
21 feb 2024 | 33,12 | 33,21 | 33,05 | 33,21 | 33,08 | 16.600 |
20 feb 2024 | 33,42 | 33,42 | 33,16 | 33,41 | 33,28 | 17.300 |
16 feb 2024 | 33,63 | 33,72 | 33,45 | 33,49 | 33,35 | 37.900 |
15 feb 2024 | 33,64 | 33,80 | 33,63 | 33,66 | 33,52 | 16.900 |
14 feb 2024 | 33,46 | 33,61 | 33,39 | 33,61 | 33,47 | 17.000 |
13 feb 2024 | 33,23 | 33,40 | 33,06 | 33,32 | 33,19 | 6600 |
12 feb 2024 | 33,64 | 33,83 | 33,64 | 33,67 | 33,53 | 13.500 |
09 feb 2024 | 33,56 | 33,73 | 33,56 | 33,73 | 33,59 | 4700 |
08 feb 2024 | 33,30 | 33,49 | 33,30 | 33,46 | 33,32 | 40.200 |
07 feb 2024 | 33,28 | 33,37 | 33,26 | 33,33 | 33,20 | 7300 |
06 feb 2024 | 33,22 | 33,22 | 33,05 | 33,17 | 33,04 | 49.400 |
05 feb 2024 | 33,29 | 33,29 | 33,07 | 33,25 | 33,12 | 22.100 |
02 feb 2024 | 33,13 | 33,29 | 33,13 | 33,28 | 33,15 | 13.200 |
01 feb 2024 | 32,92 | 33,09 | 32,85 | 33,06 | 32,93 | 10.300 |
31 ene 2024 | 32,89 | 33,09 | 32,85 | 32,87 | 32,74 | 19.300 |
30 ene 2024 | 33,27 | 33,27 | 33,12 | 33,18 | 33,05 | 6300 |
29 ene 2024 | 33,05 | 33,33 | 33,05 | 33,25 | 33,12 | 16.500 |
26 ene 2024 | 33,11 | 33,18 | 33,02 | 33,06 | 32,93 | 14.700 |
25 ene 2024 | 33,22 | 33,24 | 33,10 | 33,21 | 33,07 | 112.000 |
24 ene 2024 | 33,23 | 33,28 | 33,07 | 33,12 | 32,98 | 12.800 |
23 ene 2024 | 33,10 | 33,14 | 33,03 | 33,09 | 32,96 | 17.600 |
22 ene 2024 | 33,07 | 33,16 | 33,03 | 33,07 | 32,94 | 9200 |
19 ene 2024 | 32,78 | 33,00 | 32,72 | 33,00 | 32,87 | 54.200 |
18 ene 2024 | 32,65 | 32,75 | 32,52 | 32,72 | 32,59 | 8100 |
17 ene 2024 | 32,36 | 32,43 | 32,29 | 32,42 | 32,29 | 26.200 |
16 ene 2024 | 32,50 | 32,57 | 32,43 | 32,52 | 32,39 | 3900 |
12 ene 2024 | 32,72 | 32,72 | 32,52 | 32,52 | 32,39 | 15.000 |
11 ene 2024 | 32,64 | 32,64 | 32,41 | 32,59 | 32,46 | 11.100 |
10 ene 2024 | 32,49 | 32,64 | 32,41 | 32,55 | 32,42 | 11.200 |
09 ene 2024 | 32,39 | 32,60 | 32,38 | 32,48 | 32,35 | 26.000 |
08 ene 2024 | 32,35 | 32,53 | 32,32 | 32,49 | 32,36 | 9800 |
05 ene 2024 | 32,19 | 32,31 | 32,14 | 32,17 | 32,04 | 61.700 |
04 ene 2024 | 32,09 | 32,19 | 32,08 | 32,10 | 31,97 | 13.800 |
03 ene 2024 | 32,26 | 32,35 | 32,15 | 32,21 | 32,08 | 11.100 |
02 ene 2024 | 32,57 | 32,67 | 32,40 | 32,49 | 32,36 | 198.200 |
29 dic 2023 | 32,97 | 32,98 | 32,70 | 32,78 | 32,64 | 29.000 |
28 dic 2023 | 32,85 | 32,99 | 32,85 | 32,98 | 32,85 | 19.000 |
27 dic 2023 | 32,92 | 32,92 | 32,75 | 32,80 | 32,67 | 15.500 |
26 dic 2023 | 32,74 | 32,85 | 32,70 | 32,80 | 32,67 | 14.500 |
22 dic 2023 | 32,76 | 32,82 | 32,72 | 32,74 | 32,61 | 22.100 |
22 dic 2023 | 0.238 Dividendo | |||||
21 dic 2023 | 32,84 | 33,00 | 32,77 | 33,00 | 32,63 | 20.100 |
20 dic 2023 | 32,86 | 33,00 | 32,63 | 32,63 | 32,26 | 22.800 |
19 dic 2023 | 32,83 | 33,00 | 32,83 | 32,93 | 32,56 | 14.100 |
18 dic 2023 | 32,81 | 32,91 | 32,74 | 32,86 | 32,49 | 12.100 |
15 dic 2023 | 32,76 | 32,90 | 32,73 | 32,84 | 32,47 | 118.700 |
14 dic 2023 | 32,59 | 32,83 | 32,59 | 32,75 | 32,38 | 180.200 |
13 dic 2023 | 32,20 | 32,55 | 32,10 | 32,55 | 32,18 | 23.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |