Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 36,55 | 37,03 | 36,58 | 36,68 | 36,68 | 28.959 |
23 abr 2024 | 35,83 | 37,12 | 35,83 | 36,74 | 36,74 | 193.500 |
22 abr 2024 | 36,33 | 36,56 | 35,89 | 35,99 | 35,99 | 235.400 |
19 abr 2024 | 35,94 | 36,69 | 35,94 | 36,02 | 36,02 | 200.400 |
18 abr 2024 | 36,03 | 36,40 | 35,75 | 36,04 | 36,04 | 79.400 |
17 abr 2024 | 36,74 | 36,92 | 35,99 | 36,01 | 36,01 | 55.500 |
16 abr 2024 | 36,41 | 36,77 | 35,83 | 36,39 | 36,39 | 62.000 |
15 abr 2024 | 36,89 | 37,06 | 36,33 | 36,57 | 36,57 | 54.400 |
12 abr 2024 | 37,21 | 37,22 | 36,59 | 36,68 | 36,68 | 43.700 |
11 abr 2024 | 37,46 | 37,81 | 37,27 | 37,53 | 37,53 | 45.400 |
10 abr 2024 | 37,95 | 37,95 | 37,04 | 37,43 | 37,43 | 70.100 |
09 abr 2024 | 38,67 | 38,78 | 38,23 | 38,50 | 38,50 | 39.600 |
08 abr 2024 | 38,91 | 39,12 | 38,42 | 38,67 | 38,67 | 31.200 |
05 abr 2024 | 38,39 | 38,85 | 38,29 | 38,72 | 38,72 | 61.600 |
04 abr 2024 | 38,75 | 38,96 | 38,08 | 38,42 | 38,42 | 53.700 |
03 abr 2024 | 38,19 | 38,98 | 38,09 | 38,41 | 38,41 | 105.200 |
02 abr 2024 | 38,53 | 38,62 | 37,75 | 38,46 | 38,46 | 59.900 |
01 abr 2024 | 39,79 | 40,00 | 38,91 | 38,93 | 38,93 | 38.800 |
28 mar 2024 | 39,35 | 39,85 | 39,18 | 39,55 | 39,55 | 96.300 |
27 mar 2024 | 38,78 | 39,35 | 38,63 | 39,31 | 39,31 | 48.900 |
26 mar 2024 | 38,80 | 38,86 | 38,42 | 38,52 | 38,52 | 54.700 |
25 mar 2024 | 38,90 | 39,22 | 38,38 | 38,58 | 38,58 | 39.500 |
22 mar 2024 | 39,36 | 39,36 | 38,90 | 38,94 | 38,94 | 57.000 |
21 mar 2024 | 38,41 | 39,46 | 38,06 | 39,36 | 39,36 | 102.900 |
20 mar 2024 | 37,40 | 38,54 | 37,26 | 38,35 | 38,35 | 68.700 |
19 mar 2024 | 37,01 | 37,69 | 36,75 | 37,51 | 37,51 | 79.900 |
18 mar 2024 | 37,03 | 37,49 | 36,91 | 37,08 | 37,08 | 103.700 |
15 mar 2024 | 36,28 | 37,08 | 36,05 | 36,98 | 36,98 | 329.500 |
14 mar 2024 | 36,87 | 36,87 | 36,09 | 36,44 | 36,44 | 67.400 |
13 mar 2024 | 36,80 | 36,97 | 36,55 | 36,90 | 36,90 | 83.000 |
12 mar 2024 | 37,00 | 37,17 | 36,42 | 37,03 | 37,03 | 74.700 |
11 mar 2024 | 37,30 | 37,46 | 36,45 | 37,12 | 37,12 | 51.100 |
08 mar 2024 | 37,32 | 38,15 | 36,95 | 37,56 | 37,56 | 74.300 |
07 mar 2024 | 36,68 | 36,98 | 36,36 | 36,87 | 36,87 | 72.000 |
06 mar 2024 | 36,27 | 36,90 | 35,93 | 36,30 | 36,30 | 71.600 |
05 mar 2024 | 36,83 | 37,22 | 35,83 | 36,00 | 36,00 | 74.700 |
04 mar 2024 | 37,22 | 37,94 | 36,99 | 37,21 | 37,21 | 58.200 |
01 mar 2024 | 37,35 | 37,56 | 37,01 | 37,29 | 37,29 | 47.300 |
29 feb 2024 | 36,91 | 37,44 | 36,45 | 37,33 | 37,33 | 91.400 |
28 feb 2024 | 36,28 | 36,56 | 36,19 | 36,41 | 36,41 | 37.900 |
27 feb 2024 | 36,88 | 37,08 | 36,41 | 36,65 | 36,65 | 76.200 |
26 feb 2024 | 36,11 | 36,59 | 35,79 | 36,58 | 36,58 | 45.500 |
23 feb 2024 | 36,18 | 36,59 | 36,17 | 36,37 | 36,37 | 35.300 |
22 feb 2024 | 36,45 | 36,75 | 36,27 | 36,32 | 36,32 | 37.900 |
21 feb 2024 | 36,73 | 36,73 | 36,28 | 36,56 | 36,56 | 49.600 |
20 feb 2024 | 37,23 | 37,59 | 36,57 | 36,74 | 36,74 | 90.500 |
16 feb 2024 | 38,44 | 38,55 | 37,45 | 37,65 | 37,65 | 63.200 |
15 feb 2024 | 36,99 | 38,66 | 36,86 | 38,61 | 38,61 | 133.800 |
14 feb 2024 | 35,80 | 36,69 | 35,66 | 36,53 | 36,53 | 128.000 |
14 feb 2024 | 0.18 Dividendo | |||||
13 feb 2024 | 36,07 | 36,38 | 35,02 | 35,49 | 35,31 | 84.100 |
12 feb 2024 | 36,42 | 37,50 | 35,93 | 37,10 | 36,91 | 88.100 |
09 feb 2024 | 36,00 | 36,45 | 35,64 | 36,44 | 36,26 | 48.700 |
08 feb 2024 | 35,17 | 35,78 | 35,17 | 35,77 | 35,59 | 90.800 |
07 feb 2024 | 34,87 | 35,35 | 34,49 | 35,22 | 35,04 | 52.400 |
06 feb 2024 | 34,63 | 35,48 | 34,60 | 34,95 | 34,77 | 52.200 |
05 feb 2024 | 34,19 | 34,64 | 33,67 | 34,57 | 34,39 | 105.900 |
02 feb 2024 | 34,77 | 35,30 | 33,92 | 34,35 | 34,18 | 57.200 |
01 feb 2024 | 33,44 | 33,89 | 33,02 | 33,81 | 33,64 | 47.200 |
31 ene 2024 | 34,01 | 34,13 | 33,11 | 33,39 | 33,22 | 83.700 |
30 ene 2024 | 33,85 | 34,40 | 33,60 | 33,98 | 33,81 | 31.200 |
29 ene 2024 | 33,68 | 34,07 | 33,53 | 33,95 | 33,78 | 25.300 |
26 ene 2024 | 34,16 | 34,49 | 33,47 | 33,80 | 33,63 | 32.300 |
25 ene 2024 | 33,49 | 33,96 | 33,35 | 33,96 | 33,79 | 48.600 |
24 ene 2024 | 33,49 | 33,56 | 32,71 | 32,91 | 32,74 | 69.500 |
23 ene 2024 | 33,70 | 33,70 | 33,14 | 33,20 | 33,03 | 44.000 |
22 ene 2024 | 32,77 | 33,49 | 32,56 | 33,39 | 33,22 | 61.000 |
19 ene 2024 | 33,02 | 33,14 | 32,20 | 32,55 | 32,38 | 69.100 |
18 ene 2024 | 32,64 | 32,88 | 32,22 | 32,80 | 32,63 | 23.100 |
17 ene 2024 | 32,20 | 32,65 | 32,20 | 32,48 | 32,32 | 23.300 |
16 ene 2024 | 32,63 | 32,89 | 32,47 | 32,69 | 32,52 | 24.000 |
12 ene 2024 | 33,43 | 33,48 | 32,81 | 33,03 | 32,86 | 30.800 |
11 ene 2024 | 32,68 | 33,04 | 32,25 | 32,99 | 32,82 | 50.800 |
10 ene 2024 | 32,53 | 33,04 | 32,53 | 32,98 | 32,81 | 43.900 |
09 ene 2024 | 33,19 | 33,23 | 32,51 | 32,70 | 32,53 | 83.800 |
08 ene 2024 | 33,45 | 34,07 | 33,23 | 33,65 | 33,48 | 54.600 |
05 ene 2024 | 33,63 | 34,15 | 33,38 | 33,41 | 33,24 | 51.600 |
04 ene 2024 | 34,41 | 34,44 | 33,89 | 33,96 | 33,79 | 35.800 |
03 ene 2024 | 34,99 | 34,99 | 33,96 | 34,22 | 34,05 | 53.000 |
02 ene 2024 | 35,24 | 35,64 | 34,72 | 35,01 | 34,83 | 38.300 |
29 dic 2023 | 35,88 | 36,10 | 35,40 | 35,53 | 35,35 | 52.600 |
28 dic 2023 | 36,03 | 36,31 | 35,72 | 35,86 | 35,68 | 38.200 |
27 dic 2023 | 36,43 | 36,57 | 36,13 | 36,26 | 36,08 | 29.900 |
26 dic 2023 | 35,80 | 36,69 | 35,80 | 36,38 | 36,20 | 33.400 |
22 dic 2023 | 35,41 | 36,04 | 35,19 | 35,88 | 35,70 | 51.900 |
21 dic 2023 | 35,01 | 35,27 | 34,58 | 35,16 | 34,98 | 43.400 |
20 dic 2023 | 34,80 | 35,67 | 34,59 | 34,69 | 34,51 | 58.100 |
19 dic 2023 | 34,49 | 35,05 | 34,49 | 34,76 | 34,58 | 58.900 |
18 dic 2023 | 34,20 | 34,48 | 34,08 | 34,36 | 34,19 | 80.800 |
15 dic 2023 | 35,32 | 35,32 | 34,01 | 34,20 | 34,03 | 165.100 |
14 dic 2023 | 35,44 | 35,55 | 34,50 | 34,96 | 34,78 | 82.700 |
13 dic 2023 | 33,54 | 34,73 | 33,44 | 34,72 | 34,54 | 107.300 |
12 dic 2023 | 33,66 | 33,66 | 33,28 | 33,49 | 33,32 | 40.300 |
11 dic 2023 | 33,95 | 33,97 | 33,35 | 33,66 | 33,49 | 31.500 |
08 dic 2023 | 33,71 | 34,11 | 33,58 | 33,91 | 33,74 | 42.700 |
07 dic 2023 | 33,02 | 33,62 | 32,83 | 33,62 | 33,45 | 35.800 |
06 dic 2023 | 33,12 | 33,47 | 32,76 | 33,01 | 32,84 | 50.400 |
05 dic 2023 | 32,87 | 33,62 | 32,71 | 33,12 | 32,95 | 41.100 |
04 dic 2023 | 32,00 | 33,17 | 31,47 | 33,09 | 32,92 | 81.100 |
01 dic 2023 | 31,43 | 32,00 | 31,07 | 31,82 | 31,66 | 146.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |