Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 30,57 | 30,99 | 30,23 | 30,89 | 30,89 | 1.295.500 |
17 abr 2024 | 30,71 | 30,90 | 30,42 | 30,56 | 30,56 | 2.222.000 |
16 abr 2024 | 30,52 | 30,72 | 30,31 | 30,63 | 30,63 | 1.101.100 |
15 abr 2024 | 31,62 | 31,62 | 30,60 | 30,65 | 30,65 | 957.800 |
12 abr 2024 | 31,62 | 31,70 | 31,19 | 31,21 | 31,21 | 996.500 |
11 abr 2024 | 31,92 | 31,97 | 31,56 | 31,76 | 31,76 | 1.102.400 |
10 abr 2024 | 31,81 | 32,08 | 31,40 | 31,76 | 31,76 | 1.891.900 |
09 abr 2024 | 31,97 | 32,36 | 31,89 | 32,36 | 32,36 | 1.442.200 |
08 abr 2024 | 31,76 | 32,04 | 31,73 | 31,82 | 31,82 | 1.217.300 |
05 abr 2024 | 31,74 | 31,96 | 31,10 | 31,64 | 31,64 | 2.477.800 |
04 abr 2024 | 32,36 | 32,53 | 31,95 | 31,96 | 31,96 | 2.029.800 |
03 abr 2024 | 32,00 | 32,27 | 31,94 | 32,10 | 32,10 | 1.831.400 |
02 abr 2024 | 32,47 | 32,81 | 31,92 | 32,05 | 32,05 | 2.240.400 |
01 abr 2024 | 33,00 | 33,01 | 32,51 | 32,61 | 32,61 | 1.458.100 |
28 mar 2024 | 32,86 | 33,27 | 32,73 | 32,95 | 32,95 | 2.025.500 |
27 mar 2024 | 32,48 | 32,83 | 32,44 | 32,76 | 32,76 | 1.976.300 |
26 mar 2024 | 32,16 | 32,34 | 31,85 | 32,31 | 32,31 | 1.547.800 |
25 mar 2024 | 31,92 | 32,38 | 31,90 | 32,20 | 32,20 | 1.199.400 |
22 mar 2024 | 32,88 | 32,88 | 31,81 | 31,88 | 31,88 | 1.848.800 |
21 mar 2024 | 33,49 | 33,49 | 32,54 | 32,67 | 32,67 | 2.203.900 |
20 mar 2024 | 33,64 | 33,76 | 33,27 | 33,54 | 33,54 | 935.500 |
19 mar 2024 | 33,25 | 33,88 | 33,25 | 33,74 | 33,74 | 1.740.400 |
18 mar 2024 | 33,22 | 33,68 | 32,88 | 33,26 | 33,26 | 2.596.300 |
15 mar 2024 | 33,14 | 33,52 | 32,91 | 33,12 | 33,12 | 3.236.500 |
14 mar 2024 | 33,76 | 33,82 | 33,21 | 33,39 | 33,39 | 2.842.900 |
13 mar 2024 | 33,92 | 34,31 | 33,76 | 33,79 | 33,79 | 1.576.100 |
12 mar 2024 | 33,89 | 34,09 | 33,65 | 33,92 | 33,92 | 1.360.900 |
11 mar 2024 | 34,27 | 34,46 | 33,88 | 33,90 | 33,90 | 1.686.300 |
08 mar 2024 | 34,52 | 34,73 | 34,36 | 34,37 | 34,37 | 984.200 |
08 mar 2024 | 0.153 Dividendo | |||||
07 mar 2024 | 34,20 | 34,61 | 34,16 | 34,51 | 34,36 | 1.224.800 |
06 mar 2024 | 34,66 | 34,78 | 33,92 | 34,00 | 33,85 | 1.007.200 |
05 mar 2024 | 34,69 | 34,80 | 34,39 | 34,55 | 34,40 | 950.000 |
04 mar 2024 | 34,12 | 35,03 | 34,08 | 34,89 | 34,74 | 1.659.900 |
01 mar 2024 | 34,00 | 34,24 | 33,60 | 33,94 | 33,79 | 2.374.000 |
29 feb 2024 | 35,06 | 35,06 | 33,98 | 34,00 | 33,85 | 2.604.700 |
28 feb 2024 | 35,15 | 35,15 | 34,41 | 34,81 | 34,66 | 1.439.200 |
27 feb 2024 | 36,04 | 36,20 | 35,47 | 35,57 | 35,41 | 789.200 |
26 feb 2024 | 36,19 | 36,49 | 35,96 | 35,99 | 35,83 | 1.075.200 |
23 feb 2024 | 36,37 | 36,56 | 36,27 | 36,30 | 36,14 | 708.100 |
22 feb 2024 | 35,91 | 36,31 | 35,78 | 36,25 | 36,09 | 981.900 |
21 feb 2024 | 35,99 | 36,12 | 35,69 | 35,75 | 35,59 | 1.141.000 |
20 feb 2024 | 35,63 | 36,24 | 35,57 | 36,11 | 35,95 | 1.411.000 |
16 feb 2024 | 35,81 | 36,18 | 35,62 | 35,91 | 35,75 | 1.117.200 |
15 feb 2024 | 35,87 | 36,61 | 35,86 | 35,93 | 35,77 | 1.131.200 |
14 feb 2024 | 35,50 | 35,67 | 35,12 | 35,64 | 35,48 | 1.041.300 |
13 feb 2024 | 35,52 | 35,59 | 34,93 | 35,08 | 34,92 | 2.554.800 |
12 feb 2024 | 36,55 | 36,74 | 35,85 | 36,06 | 35,90 | 1.685.800 |
09 feb 2024 | 36,00 | 37,06 | 35,42 | 36,53 | 36,37 | 2.750.800 |
08 feb 2024 | 34,81 | 35,37 | 34,67 | 34,94 | 34,79 | 2.209.600 |
07 feb 2024 | 34,96 | 35,14 | 34,60 | 34,81 | 34,66 | 1.577.300 |
06 feb 2024 | 34,63 | 35,19 | 34,53 | 34,99 | 34,83 | 1.662.100 |
05 feb 2024 | 34,90 | 34,95 | 34,40 | 34,63 | 34,48 | 1.357.300 |
02 feb 2024 | 36,05 | 36,05 | 34,88 | 35,08 | 34,92 | 1.733.300 |
01 feb 2024 | 35,94 | 36,62 | 35,80 | 36,40 | 36,24 | 2.546.100 |
31 ene 2024 | 36,65 | 36,87 | 35,89 | 35,90 | 35,74 | 1.751.100 |
30 ene 2024 | 35,96 | 36,55 | 35,91 | 36,40 | 36,24 | 1.793.200 |
29 ene 2024 | 36,24 | 36,39 | 35,92 | 36,37 | 36,21 | 953.700 |
26 ene 2024 | 36,34 | 36,90 | 36,24 | 36,30 | 36,14 | 1.180.600 |
25 ene 2024 | 36,50 | 36,77 | 35,93 | 36,16 | 36,00 | 1.394.200 |
24 ene 2024 | 36,57 | 36,82 | 36,08 | 36,23 | 36,07 | 1.794.400 |
23 ene 2024 | 36,40 | 36,54 | 36,15 | 36,36 | 36,20 | 1.360.000 |
22 ene 2024 | 35,54 | 36,20 | 35,46 | 36,18 | 36,02 | 1.186.100 |
19 ene 2024 | 34,90 | 35,38 | 34,70 | 35,36 | 35,20 | 976.700 |
18 ene 2024 | 34,87 | 34,92 | 34,45 | 34,71 | 34,56 | 877.700 |
17 ene 2024 | 34,62 | 34,77 | 34,25 | 34,68 | 34,53 | 1.807.000 |
16 ene 2024 | 34,42 | 34,97 | 34,33 | 34,90 | 34,75 | 1.060.200 |
12 ene 2024 | 34,60 | 34,89 | 34,48 | 34,80 | 34,65 | 979.600 |
11 ene 2024 | 34,18 | 34,36 | 33,78 | 34,33 | 34,18 | 912.300 |
10 ene 2024 | 34,44 | 34,55 | 34,03 | 34,27 | 34,12 | 710.400 |
09 ene 2024 | 34,24 | 34,47 | 34,12 | 34,43 | 34,28 | 729.700 |
08 ene 2024 | 34,22 | 34,60 | 34,13 | 34,53 | 34,38 | 1.067.000 |
05 ene 2024 | 34,00 | 34,51 | 34,00 | 34,19 | 34,04 | 1.405.200 |
04 ene 2024 | 34,05 | 34,37 | 34,03 | 34,09 | 33,94 | 1.089.500 |
03 ene 2024 | 34,42 | 34,63 | 34,07 | 34,09 | 33,94 | 1.123.600 |
02 ene 2024 | 34,61 | 34,98 | 34,53 | 34,78 | 34,63 | 1.023.500 |
29 dic 2023 | 34,56 | 34,89 | 34,41 | 34,71 | 34,56 | 1.132.400 |
28 dic 2023 | 34,29 | 34,70 | 34,29 | 34,61 | 34,46 | 878.900 |
27 dic 2023 | 34,58 | 34,66 | 34,38 | 34,54 | 34,39 | 761.900 |
26 dic 2023 | 34,62 | 34,78 | 34,50 | 34,62 | 34,47 | 774.000 |
22 dic 2023 | 34,65 | 34,90 | 34,42 | 34,59 | 34,44 | 789.400 |
21 dic 2023 | 34,39 | 34,58 | 34,08 | 34,49 | 34,34 | 995.200 |
20 dic 2023 | 34,59 | 34,82 | 34,17 | 34,18 | 34,03 | 1.407.800 |
19 dic 2023 | 35,03 | 35,28 | 34,44 | 34,66 | 34,51 | 1.330.400 |
18 dic 2023 | 35,23 | 35,25 | 34,74 | 34,94 | 34,79 | 1.088.800 |
15 dic 2023 | 35,18 | 35,27 | 34,70 | 34,78 | 34,63 | 4.447.900 |
14 dic 2023 | 34,91 | 35,77 | 34,91 | 35,38 | 35,22 | 2.433.700 |
13 dic 2023 | 34,44 | 34,86 | 34,07 | 34,75 | 34,60 | 4.490.000 |
12 dic 2023 | 34,35 | 34,52 | 33,91 | 34,39 | 34,24 | 1.593.600 |
11 dic 2023 | 34,30 | 34,95 | 34,30 | 34,53 | 34,38 | 1.341.900 |
08 dic 2023 | 34,30 | 34,65 | 34,26 | 34,36 | 34,21 | 771.700 |
07 dic 2023 | 34,16 | 34,35 | 33,84 | 34,30 | 34,15 | 1.035.500 |
07 dic 2023 | 0.138 Dividendo | |||||
06 dic 2023 | 34,28 | 34,67 | 34,25 | 34,32 | 34,03 | 813.200 |
05 dic 2023 | 34,54 | 34,71 | 33,95 | 34,14 | 33,85 | 1.068.000 |
04 dic 2023 | 34,22 | 35,00 | 34,22 | 34,73 | 34,44 | 1.212.000 |
01 dic 2023 | 33,83 | 34,77 | 33,83 | 34,76 | 34,47 | 1.063.400 |
30 nov 2023 | 33,88 | 34,09 | 33,62 | 33,96 | 33,67 | 1.065.100 |
29 nov 2023 | 33,88 | 34,02 | 33,52 | 33,77 | 33,49 | 1.031.300 |
28 nov 2023 | 33,39 | 33,85 | 33,18 | 33,71 | 33,43 | 1.017.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |