Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 27,56 | 27,72 | 27,54 | 27,61 | 27,61 | 8400 |
09 may 2024 | 28,52 | 28,85 | 28,38 | 28,38 | 28,38 | 4700 |
08 may 2024 | 29,93 | 29,93 | 29,55 | 29,60 | 29,60 | 8000 |
07 may 2024 | 29,32 | 29,46 | 29,22 | 29,33 | 29,33 | 7100 |
06 may 2024 | 28,53 | 28,80 | 28,51 | 28,66 | 28,66 | 2600 |
03 may 2024 | 28,62 | 29,07 | 28,48 | 28,53 | 28,53 | 10.800 |
02 may 2024 | 30,62 | 30,62 | 28,77 | 29,07 | 29,07 | 14.200 |
01 may 2024 | 32,77 | 32,77 | 32,26 | 32,66 | 32,66 | 4400 |
30 abr 2024 | 32,62 | 33,09 | 32,62 | 33,04 | 33,04 | 2200 |
29 abr 2024 | 31,97 | 32,27 | 31,60 | 31,60 | 31,60 | 4800 |
26 abr 2024 | 32,19 | 32,39 | 32,12 | 32,25 | 32,25 | 5900 |
25 abr 2024 | 34,22 | 34,22 | 33,33 | 33,44 | 33,44 | 8300 |
24 abr 2024 | 33,98 | 34,19 | 33,80 | 33,80 | 33,80 | 5600 |
23 abr 2024 | 35,55 | 35,55 | 35,04 | 35,16 | 35,16 | 10.000 |
22 abr 2024 | 36,68 | 36,70 | 36,21 | 36,21 | 36,21 | 2200 |
19 abr 2024 | 37,59 | 37,72 | 37,36 | 37,36 | 37,36 | 2000 |
18 abr 2024 | 37,51 | 37,51 | 37,22 | 37,29 | 37,29 | 2400 |
17 abr 2024 | 38,34 | 38,65 | 38,34 | 38,53 | 38,53 | 9000 |
16 abr 2024 | 38,45 | 38,65 | 38,21 | 38,38 | 38,38 | 6600 |
15 abr 2024 | 36,70 | 37,87 | 36,70 | 37,69 | 37,69 | 3400 |
12 abr 2024 | 37,13 | 38,08 | 37,13 | 37,93 | 37,93 | 17.900 |
11 abr 2024 | 35,23 | 35,51 | 35,13 | 35,51 | 35,51 | 800 |
10 abr 2024 | 35,93 | 36,31 | 35,93 | 36,09 | 36,09 | 2900 |
09 abr 2024 | 35,98 | 36,08 | 35,81 | 35,81 | 35,81 | 2500 |
08 abr 2024 | 36,22 | 36,46 | 36,19 | 36,46 | 36,46 | 5800 |
05 abr 2024 | 37,05 | 37,05 | 36,76 | 37,00 | 37,00 | 7100 |
04 abr 2024 | 35,62 | 36,70 | 35,62 | 36,64 | 36,64 | 11.600 |
03 abr 2024 | 36,40 | 36,53 | 36,05 | 36,07 | 36,07 | 5900 |
02 abr 2024 | 35,82 | 35,82 | 35,22 | 35,64 | 35,64 | 7100 |
01 abr 2024 | 36,50 | 36,60 | 35,76 | 36,29 | 36,29 | 4200 |
28 mar 2024 | 37,58 | 37,58 | 36,99 | 37,30 | 37,30 | 11.400 |
27 mar 2024 | 38,71 | 38,80 | 38,14 | 38,14 | 38,14 | 7400 |
26 mar 2024 | 37,62 | 38,01 | 37,62 | 38,01 | 38,01 | 4200 |
25 mar 2024 | 38,30 | 38,52 | 38,26 | 38,38 | 38,38 | 6400 |
22 mar 2024 | 38,46 | 38,60 | 38,25 | 38,45 | 38,45 | 7000 |
21 mar 2024 | 37,26 | 37,39 | 37,22 | 37,35 | 37,35 | 2600 |
20 mar 2024 | 37,35 | 37,78 | 37,10 | 37,20 | 37,20 | 2500 |
20 mar 2024 | 0.123 Dividendo | |||||
19 mar 2024 | 38,41 | 38,41 | 37,85 | 37,86 | 37,74 | 8100 |
18 mar 2024 | 37,17 | 37,54 | 37,17 | 37,33 | 37,21 | 2500 |
15 mar 2024 | 37,25 | 37,57 | 37,11 | 37,49 | 37,37 | 7900 |
14 mar 2024 | 36,50 | 37,25 | 36,50 | 37,08 | 36,96 | 8800 |
13 mar 2024 | 35,00 | 35,73 | 35,00 | 35,70 | 35,58 | 16.700 |
12 mar 2024 | 36,22 | 36,22 | 35,80 | 35,80 | 35,68 | 13.500 |
11 mar 2024 | 38,20 | 38,20 | 37,23 | 37,66 | 37,54 | 9800 |
08 mar 2024 | 39,52 | 39,82 | 39,20 | 39,40 | 39,27 | 19.800 |
07 mar 2024 | 40,03 | 40,27 | 39,78 | 39,87 | 39,74 | 22.200 |
06 mar 2024 | 38,71 | 39,28 | 38,35 | 39,21 | 39,08 | 39.600 |
05 mar 2024 | 40,79 | 40,92 | 40,30 | 40,88 | 40,75 | 27.500 |
04 mar 2024 | 38,60 | 39,84 | 38,60 | 39,68 | 39,55 | 15.300 |
01 mar 2024 | 38,55 | 38,56 | 37,86 | 38,00 | 37,88 | 23.000 |
29 feb 2024 | 38,97 | 39,89 | 38,97 | 39,68 | 39,55 | 19.800 |
28 feb 2024 | 38,70 | 39,45 | 38,70 | 39,42 | 39,29 | 57.300 |
27 feb 2024 | 37,01 | 37,09 | 36,83 | 36,89 | 36,77 | 20.800 |
26 feb 2024 | 37,93 | 38,18 | 37,70 | 38,17 | 38,05 | 13.500 |
23 feb 2024 | 37,28 | 37,95 | 37,24 | 37,55 | 37,43 | 19.100 |
22 feb 2024 | 38,12 | 38,85 | 37,98 | 38,10 | 37,98 | 58.200 |
21 feb 2024 | 39,41 | 39,68 | 38,74 | 39,24 | 39,11 | 48.200 |
20 feb 2024 | 40,77 | 41,93 | 40,77 | 41,59 | 41,45 | 27.500 |
16 feb 2024 | 40,65 | 41,01 | 40,19 | 41,01 | 40,88 | 13.300 |
15 feb 2024 | 42,79 | 42,79 | 42,14 | 42,35 | 42,21 | 32.500 |
14 feb 2024 | 43,29 | 43,30 | 42,52 | 42,58 | 42,44 | 6000 |
13 feb 2024 | 43,37 | 44,61 | 43,03 | 44,49 | 44,35 | 30.300 |
12 feb 2024 | 43,46 | 43,46 | 41,42 | 42,48 | 42,34 | 30.200 |
09 feb 2024 | 44,68 | 45,40 | 43,74 | 43,87 | 43,73 | 14.200 |
08 feb 2024 | 44,07 | 44,84 | 44,03 | 44,84 | 44,69 | 25.700 |
07 feb 2024 | 43,02 | 43,18 | 42,21 | 42,95 | 42,81 | 16.800 |
06 feb 2024 | 42,74 | 43,44 | 41,01 | 41,09 | 40,96 | 26.500 |
05 feb 2024 | 47,62 | 47,62 | 46,18 | 46,42 | 46,27 | 18.900 |
02 feb 2024 | 48,09 | 48,70 | 48,09 | 48,41 | 48,25 | 23.900 |
01 feb 2024 | 46,43 | 46,56 | 45,94 | 46,56 | 46,41 | 21.100 |
31 ene 2024 | 46,84 | 47,06 | 45,84 | 46,80 | 46,65 | 24.800 |
30 ene 2024 | 46,42 | 46,57 | 45,93 | 46,22 | 46,07 | 8100 |
29 ene 2024 | 43,71 | 45,38 | 43,71 | 44,68 | 44,53 | 21.500 |
26 ene 2024 | 43,86 | 44,08 | 43,38 | 43,53 | 43,39 | 8000 |
25 ene 2024 | 42,02 | 43,27 | 42,02 | 42,95 | 42,81 | 17.000 |
24 ene 2024 | 41,95 | 43,20 | 41,95 | 42,96 | 42,82 | 32.400 |
23 ene 2024 | 46,68 | 46,68 | 45,38 | 45,63 | 45,48 | 30.800 |
22 ene 2024 | 51,19 | 51,19 | 49,92 | 49,99 | 49,83 | 24.300 |
19 ene 2024 | 49,45 | 49,78 | 47,46 | 47,72 | 47,56 | 24.400 |
18 ene 2024 | 48,19 | 48,66 | 47,97 | 48,34 | 48,18 | 14.600 |
17 ene 2024 | 49,71 | 49,71 | 48,49 | 48,71 | 48,55 | 45.900 |
16 ene 2024 | 45,40 | 46,44 | 45,29 | 46,27 | 46,12 | 20.900 |
12 ene 2024 | 42,89 | 43,44 | 42,53 | 43,44 | 43,30 | 12.100 |
11 ene 2024 | 43,21 | 43,93 | 43,07 | 43,24 | 43,10 | 21.900 |
10 ene 2024 | 44,38 | 44,60 | 44,30 | 44,49 | 44,35 | 13.000 |
09 ene 2024 | 44,32 | 44,56 | 44,30 | 44,40 | 44,26 | 21.100 |
08 ene 2024 | 43,66 | 43,75 | 42,72 | 42,73 | 42,59 | 15.600 |
05 ene 2024 | 41,19 | 41,70 | 40,95 | 41,64 | 41,50 | 3800 |
04 ene 2024 | 40,97 | 41,25 | 40,71 | 41,25 | 41,12 | 5600 |
03 ene 2024 | 41,28 | 41,28 | 40,08 | 40,17 | 40,04 | 9900 |
02 ene 2024 | 40,95 | 41,77 | 40,94 | 41,67 | 41,53 | 15.400 |
29 dic 2023 | 39,15 | 39,52 | 39,04 | 39,17 | 39,04 | 8200 |
28 dic 2023 | 40,17 | 40,17 | 39,30 | 39,73 | 39,60 | 35.400 |
27 dic 2023 | 41,73 | 42,15 | 41,49 | 41,82 | 41,68 | 10.100 |
26 dic 2023 | 41,77 | 42,20 | 41,77 | 42,05 | 41,91 | 2300 |
22 dic 2023 | 43,15 | 43,18 | 42,33 | 42,51 | 42,37 | 14.500 |
21 dic 2023 | 41,44 | 41,57 | 40,31 | 40,31 | 40,18 | 30.800 |
20 dic 2023 | 42,21 | 43,18 | 41,90 | 43,15 | 43,01 | 22.300 |
20 dic 2023 | 0.317 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |