Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 35,81 | 36,42 | 35,81 | 36,09 | 36,09 | 388.500 |
17 jun 2024 | 35,04 | 36,02 | 35,01 | 36,00 | 36,00 | 390.800 |
14 jun 2024 | 35,08 | 35,57 | 35,01 | 35,28 | 35,28 | 310.300 |
13 jun 2024 | 35,94 | 36,04 | 35,42 | 35,79 | 35,79 | 358.000 |
12 jun 2024 | 36,43 | 37,00 | 35,87 | 36,00 | 36,00 | 487.400 |
11 jun 2024 | 34,73 | 35,47 | 34,48 | 35,10 | 35,10 | 634.300 |
10 jun 2024 | 35,32 | 35,67 | 35,02 | 35,11 | 35,11 | 438.400 |
07 jun 2024 | 35,60 | 36,23 | 35,60 | 36,01 | 36,01 | 335.600 |
06 jun 2024 | 36,03 | 36,44 | 35,77 | 36,18 | 36,18 | 284.600 |
05 jun 2024 | 36,43 | 36,63 | 35,93 | 36,21 | 36,21 | 311.200 |
04 jun 2024 | 36,20 | 36,51 | 36,00 | 36,02 | 36,02 | 329.300 |
03 jun 2024 | 38,00 | 38,00 | 36,65 | 36,69 | 36,69 | 221.100 |
31 may 2024 | 37,06 | 37,44 | 36,91 | 37,38 | 37,38 | 580.400 |
30 may 2024 | 36,61 | 37,02 | 36,30 | 36,85 | 36,85 | 361.800 |
29 may 2024 | 36,44 | 36,44 | 35,76 | 35,97 | 35,97 | 389.700 |
28 may 2024 | 37,85 | 37,85 | 37,06 | 37,27 | 37,27 | 430.300 |
24 may 2024 | 37,98 | 38,30 | 37,40 | 37,72 | 37,72 | 411.000 |
23 may 2024 | 38,76 | 38,76 | 37,52 | 37,75 | 37,75 | 352.900 |
22 may 2024 | 38,87 | 39,17 | 38,47 | 38,65 | 38,65 | 356.800 |
21 may 2024 | 38,99 | 39,44 | 38,95 | 39,07 | 39,07 | 309.500 |
20 may 2024 | 39,28 | 39,60 | 38,95 | 39,19 | 39,19 | 385.800 |
17 may 2024 | 38,87 | 39,32 | 38,80 | 39,27 | 39,27 | 287.900 |
16 may 2024 | 38,95 | 39,38 | 38,71 | 38,80 | 38,80 | 306.700 |
15 may 2024 | 39,51 | 39,68 | 38,73 | 39,07 | 39,07 | 373.500 |
14 may 2024 | 39,43 | 39,43 | 38,58 | 38,93 | 38,93 | 372.000 |
13 may 2024 | 39,24 | 39,35 | 38,70 | 38,71 | 38,71 | 331.900 |
10 may 2024 | 38,98 | 39,03 | 38,53 | 38,87 | 38,87 | 294.000 |
09 may 2024 | 38,76 | 39,03 | 38,49 | 38,84 | 38,84 | 416.600 |
08 may 2024 | 37,66 | 38,81 | 37,53 | 38,79 | 38,79 | 483.600 |
07 may 2024 | 38,05 | 38,60 | 37,96 | 38,16 | 38,16 | 650.700 |
06 may 2024 | 38,23 | 38,48 | 37,90 | 37,90 | 37,90 | 448.800 |
03 may 2024 | 38,44 | 38,67 | 37,77 | 37,91 | 37,91 | 381.600 |
02 may 2024 | 37,41 | 37,72 | 37,17 | 37,65 | 37,65 | 420.600 |
01 may 2024 | 36,65 | 37,83 | 36,38 | 36,90 | 36,90 | 448.900 |
30 abr 2024 | 36,69 | 37,01 | 36,16 | 36,18 | 36,18 | 424.100 |
29 abr 2024 | 37,33 | 37,43 | 36,92 | 37,06 | 37,06 | 623.400 |
26 abr 2024 | 37,46 | 37,85 | 37,06 | 37,12 | 37,12 | 373.500 |
25 abr 2024 | 37,84 | 37,84 | 36,90 | 37,40 | 37,40 | 664.500 |
24 abr 2024 | 37,90 | 38,52 | 37,73 | 37,94 | 37,94 | 605.700 |
23 abr 2024 | 37,60 | 38,74 | 37,54 | 38,39 | 38,39 | 574.100 |
22 abr 2024 | 36,63 | 37,71 | 35,83 | 37,69 | 37,69 | 741.500 |
19 abr 2024 | 34,92 | 37,11 | 34,35 | 36,94 | 36,94 | 1.522.400 |
18 abr 2024 | 34,95 | 35,81 | 34,79 | 35,10 | 35,10 | 866.900 |
17 abr 2024 | 35,29 | 35,61 | 34,82 | 34,82 | 34,82 | 990.300 |
16 abr 2024 | 35,67 | 35,92 | 34,78 | 34,87 | 34,87 | 884.900 |
15 abr 2024 | 36,03 | 36,58 | 35,49 | 36,15 | 36,15 | 507.000 |
12 abr 2024 | 36,04 | 36,52 | 35,86 | 36,07 | 36,07 | 439.700 |
11 abr 2024 | 37,01 | 37,01 | 36,29 | 36,43 | 36,43 | 783.800 |
10 abr 2024 | 38,41 | 38,50 | 36,24 | 36,67 | 36,67 | 867.200 |
09 abr 2024 | 39,20 | 39,82 | 39,03 | 39,65 | 39,65 | 591.200 |
08 abr 2024 | 38,34 | 39,09 | 38,24 | 38,95 | 38,95 | 371.700 |
08 abr 2024 | 0.33 Dividendo | |||||
05 abr 2024 | 37,77 | 38,53 | 37,70 | 38,25 | 37,92 | 391.700 |
04 abr 2024 | 38,46 | 38,84 | 38,07 | 38,18 | 37,85 | 360.800 |
03 abr 2024 | 37,61 | 38,11 | 37,44 | 37,81 | 37,48 | 422.600 |
02 abr 2024 | 38,31 | 38,52 | 37,72 | 37,97 | 37,64 | 494.400 |
01 abr 2024 | 40,18 | 40,18 | 38,71 | 38,85 | 38,51 | 441.700 |
28 mar 2024 | 39,85 | 40,51 | 39,70 | 40,28 | 39,93 | 737.600 |
27 mar 2024 | 38,39 | 39,89 | 38,19 | 39,86 | 39,52 | 477.300 |
26 mar 2024 | 38,75 | 38,76 | 37,87 | 38,10 | 37,77 | 442.300 |
25 mar 2024 | 38,40 | 38,80 | 38,06 | 38,38 | 38,05 | 352.100 |
22 mar 2024 | 39,00 | 39,00 | 37,99 | 38,17 | 37,84 | 505.600 |
21 mar 2024 | 38,59 | 39,51 | 38,59 | 38,94 | 38,60 | 531.000 |
20 mar 2024 | 37,31 | 39,19 | 37,07 | 38,27 | 37,94 | 1.442.500 |
19 mar 2024 | 37,21 | 37,74 | 37,19 | 37,49 | 37,17 | 600.400 |
18 mar 2024 | 37,78 | 37,91 | 37,28 | 37,39 | 37,07 | 629.100 |
15 mar 2024 | 37,60 | 38,41 | 37,53 | 37,90 | 37,57 | 1.684.700 |
14 mar 2024 | 39,19 | 39,29 | 37,34 | 37,70 | 37,37 | 654.100 |
13 mar 2024 | 40,25 | 40,82 | 39,16 | 39,51 | 39,17 | 615.200 |
12 mar 2024 | 40,34 | 40,60 | 39,73 | 40,30 | 39,95 | 693.700 |
11 mar 2024 | 40,30 | 40,71 | 40,16 | 40,59 | 40,24 | 704.900 |
08 mar 2024 | 40,76 | 40,87 | 40,11 | 40,47 | 40,12 | 751.700 |
07 mar 2024 | 40,37 | 40,63 | 39,85 | 40,07 | 39,72 | 458.200 |
06 mar 2024 | 39,35 | 40,66 | 38,78 | 39,71 | 39,37 | 668.300 |
05 mar 2024 | 37,35 | 39,60 | 37,35 | 39,45 | 39,11 | 514.700 |
04 mar 2024 | 37,88 | 38,20 | 37,40 | 37,64 | 37,32 | 446.800 |
01 mar 2024 | 37,09 | 37,56 | 35,88 | 37,52 | 37,20 | 648.100 |
29 feb 2024 | 36,89 | 37,71 | 36,58 | 37,42 | 37,10 | 749.200 |
28 feb 2024 | 35,65 | 36,17 | 35,60 | 36,00 | 35,69 | 701.700 |
27 feb 2024 | 36,48 | 36,74 | 35,88 | 36,11 | 35,80 | 494.800 |
26 feb 2024 | 36,08 | 36,48 | 35,67 | 36,12 | 35,81 | 641.800 |
23 feb 2024 | 36,60 | 36,93 | 36,09 | 36,44 | 36,13 | 611.400 |
22 feb 2024 | 36,54 | 36,82 | 36,17 | 36,67 | 36,35 | 682.000 |
21 feb 2024 | 37,30 | 37,39 | 36,55 | 36,74 | 36,42 | 573.800 |
20 feb 2024 | 37,22 | 37,80 | 37,08 | 37,44 | 37,12 | 349.000 |
16 feb 2024 | 37,98 | 37,99 | 37,30 | 37,63 | 37,31 | 705.100 |
15 feb 2024 | 36,16 | 38,81 | 36,16 | 38,50 | 38,17 | 887.700 |
14 feb 2024 | 35,90 | 36,37 | 34,99 | 35,84 | 35,53 | 1.079.100 |
13 feb 2024 | 35,88 | 36,21 | 34,74 | 35,30 | 35,00 | 1.242.300 |
12 feb 2024 | 36,76 | 37,84 | 36,76 | 37,38 | 37,06 | 1.059.600 |
09 feb 2024 | 36,83 | 36,99 | 36,03 | 36,72 | 36,40 | 969.400 |
08 feb 2024 | 36,81 | 37,60 | 36,49 | 36,74 | 36,42 | 842.800 |
07 feb 2024 | 37,11 | 37,34 | 36,12 | 36,90 | 36,58 | 684.400 |
06 feb 2024 | 36,75 | 37,30 | 36,46 | 36,92 | 36,60 | 726.500 |
05 feb 2024 | 36,97 | 37,22 | 35,86 | 36,87 | 36,55 | 908.000 |
02 feb 2024 | 37,24 | 37,83 | 36,83 | 37,48 | 37,16 | 1.056.200 |
01 feb 2024 | 38,74 | 39,11 | 36,63 | 38,26 | 37,93 | 2.115.500 |
31 ene 2024 | 40,14 | 40,37 | 38,55 | 38,66 | 38,33 | 1.214.300 |
30 ene 2024 | 40,99 | 41,47 | 40,92 | 41,06 | 40,71 | 1.547.800 |
29 ene 2024 | 41,65 | 42,60 | 40,41 | 40,99 | 40,64 | 1.424.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |