Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 37,66 | 38,35 | 37,31 | 38,04 | 38,04 | 1.315.200 |
18 abr 2024 | 37,96 | 38,30 | 37,36 | 37,83 | 37,83 | 1.778.500 |
17 abr 2024 | 39,07 | 39,07 | 37,77 | 37,94 | 37,94 | 2.858.600 |
16 abr 2024 | 39,68 | 39,68 | 38,47 | 38,81 | 38,81 | 1.775.800 |
15 abr 2024 | 40,02 | 40,50 | 39,02 | 39,10 | 39,10 | 1.239.200 |
12 abr 2024 | 40,24 | 40,51 | 39,53 | 39,71 | 39,71 | 1.966.600 |
11 abr 2024 | 41,88 | 41,88 | 39,71 | 40,60 | 40,60 | 2.543.500 |
10 abr 2024 | 41,90 | 42,49 | 41,23 | 41,34 | 41,34 | 1.839.800 |
09 abr 2024 | 43,11 | 43,18 | 42,37 | 42,88 | 42,88 | 1.752.100 |
08 abr 2024 | 42,98 | 43,63 | 42,65 | 43,18 | 43,18 | 1.794.600 |
05 abr 2024 | 42,22 | 42,88 | 39,35 | 42,09 | 42,09 | 3.206.200 |
04 abr 2024 | 43,36 | 43,54 | 42,11 | 42,15 | 42,15 | 1.331.400 |
03 abr 2024 | 43,60 | 43,89 | 42,62 | 42,84 | 42,84 | 1.374.800 |
02 abr 2024 | 42,97 | 43,19 | 42,46 | 43,09 | 43,09 | 1.028.500 |
01 abr 2024 | 43,78 | 43,78 | 43,10 | 43,55 | 43,55 | 892.700 |
28 mar 2024 | 43,65 | 44,16 | 43,61 | 43,74 | 43,74 | 889.300 |
27 mar 2024 | 43,02 | 43,68 | 42,95 | 43,66 | 43,66 | 1.456.300 |
26 mar 2024 | 43,49 | 43,65 | 42,54 | 42,75 | 42,75 | 1.539.100 |
25 mar 2024 | 43,47 | 43,94 | 43,39 | 43,39 | 43,39 | 1.992.500 |
22 mar 2024 | 43,90 | 44,14 | 43,25 | 43,51 | 43,51 | 1.432.300 |
21 mar 2024 | 42,76 | 44,00 | 42,76 | 43,94 | 43,94 | 1.820.900 |
20 mar 2024 | 41,38 | 42,73 | 41,38 | 42,57 | 42,57 | 1.837.800 |
19 mar 2024 | 40,62 | 41,63 | 40,62 | 41,45 | 41,45 | 1.193.600 |
18 mar 2024 | 40,74 | 41,37 | 40,33 | 40,73 | 40,73 | 2.191.800 |
15 mar 2024 | 40,50 | 41,96 | 40,44 | 41,00 | 41,00 | 3.960.900 |
14 mar 2024 | 40,32 | 41,33 | 39,88 | 40,51 | 40,51 | 2.049.700 |
13 mar 2024 | 39,72 | 40,47 | 39,61 | 39,98 | 39,98 | 1.932.000 |
12 mar 2024 | 39,83 | 40,85 | 39,60 | 40,05 | 40,05 | 2.551.600 |
11 mar 2024 | 38,32 | 39,46 | 38,30 | 39,02 | 39,02 | 1.961.700 |
08 mar 2024 | 39,45 | 39,96 | 38,35 | 38,47 | 38,47 | 1.593.500 |
07 mar 2024 | 38,68 | 39,21 | 38,40 | 39,08 | 39,08 | 1.461.600 |
06 mar 2024 | 39,06 | 39,48 | 38,30 | 38,60 | 38,60 | 1.841.900 |
05 mar 2024 | 36,88 | 40,22 | 36,83 | 39,32 | 39,32 | 3.185.900 |
04 mar 2024 | 36,34 | 37,09 | 36,34 | 36,67 | 36,67 | 1.182.700 |
01 mar 2024 | 36,19 | 36,35 | 35,09 | 36,34 | 36,34 | 2.808.400 |
01 mar 2024 | 0.173 Dividendo | |||||
29 feb 2024 | 36,70 | 37,28 | 36,06 | 36,27 | 36,10 | 1.693.800 |
28 feb 2024 | 35,98 | 36,71 | 35,82 | 36,40 | 36,23 | 965.900 |
27 feb 2024 | 37,01 | 37,08 | 36,08 | 36,18 | 36,01 | 1.580.600 |
26 feb 2024 | 36,65 | 37,28 | 36,33 | 36,74 | 36,56 | 1.138.400 |
23 feb 2024 | 37,33 | 37,53 | 36,74 | 36,75 | 36,57 | 1.204.700 |
22 feb 2024 | 37,61 | 38,05 | 37,24 | 37,47 | 37,29 | 1.079.300 |
21 feb 2024 | 37,60 | 37,85 | 37,11 | 37,55 | 37,37 | 1.145.700 |
20 feb 2024 | 37,35 | 37,71 | 37,11 | 37,57 | 37,39 | 2.010.200 |
16 feb 2024 | 37,43 | 37,95 | 37,04 | 37,85 | 37,67 | 1.544.800 |
15 feb 2024 | 37,34 | 37,87 | 37,16 | 37,75 | 37,57 | 1.267.900 |
14 feb 2024 | 37,11 | 37,23 | 36,41 | 36,87 | 36,69 | 1.515.400 |
13 feb 2024 | 36,83 | 37,28 | 36,10 | 36,79 | 36,61 | 1.994.700 |
12 feb 2024 | 36,73 | 38,12 | 36,60 | 38,02 | 37,84 | 2.450.600 |
09 feb 2024 | 35,04 | 37,21 | 34,84 | 36,85 | 36,67 | 2.239.700 |
08 feb 2024 | 34,80 | 36,54 | 33,17 | 34,91 | 34,74 | 3.920.100 |
07 feb 2024 | 34,42 | 34,63 | 33,63 | 34,54 | 34,38 | 2.566.400 |
06 feb 2024 | 33,92 | 34,76 | 33,82 | 34,16 | 34,00 | 1.786.300 |
05 feb 2024 | 33,62 | 34,17 | 33,37 | 33,88 | 33,72 | 1.987.100 |
02 feb 2024 | 32,96 | 34,60 | 32,56 | 34,19 | 34,03 | 1.361.500 |
01 feb 2024 | 32,81 | 33,55 | 32,63 | 33,38 | 33,22 | 1.272.300 |
31 ene 2024 | 33,43 | 33,75 | 32,36 | 32,45 | 32,30 | 1.503.800 |
30 ene 2024 | 34,10 | 34,27 | 33,21 | 33,22 | 33,06 | 1.532.000 |
29 ene 2024 | 33,58 | 34,51 | 33,48 | 34,44 | 34,28 | 1.211.200 |
26 ene 2024 | 33,79 | 34,17 | 33,55 | 33,65 | 33,49 | 886.600 |
25 ene 2024 | 33,45 | 33,63 | 33,01 | 33,62 | 33,46 | 1.047.200 |
24 ene 2024 | 34,21 | 34,22 | 33,06 | 33,25 | 33,09 | 1.029.700 |
23 ene 2024 | 34,36 | 34,49 | 33,66 | 33,90 | 33,74 | 940.600 |
22 ene 2024 | 34,37 | 34,70 | 33,63 | 33,79 | 33,63 | 1.512.100 |
19 ene 2024 | 33,78 | 34,35 | 33,49 | 34,18 | 34,02 | 1.248.100 |
18 ene 2024 | 33,93 | 34,13 | 33,35 | 33,84 | 33,68 | 889.000 |
17 ene 2024 | 33,34 | 34,01 | 33,11 | 33,62 | 33,46 | 1.399.000 |
16 ene 2024 | 33,65 | 34,06 | 33,25 | 34,04 | 33,88 | 1.154.300 |
12 ene 2024 | 35,32 | 35,45 | 34,03 | 34,10 | 33,94 | 1.331.200 |
11 ene 2024 | 34,57 | 35,05 | 34,00 | 34,19 | 34,03 | 803.800 |
10 ene 2024 | 34,23 | 34,65 | 33,86 | 34,58 | 34,42 | 715.200 |
09 ene 2024 | 34,72 | 34,80 | 33,92 | 34,22 | 34,06 | 1.138.400 |
08 ene 2024 | 35,17 | 35,44 | 34,72 | 35,19 | 35,02 | 1.036.200 |
05 ene 2024 | 34,17 | 35,60 | 34,17 | 35,26 | 35,09 | 2.200.100 |
04 ene 2024 | 34,57 | 34,65 | 34,16 | 34,36 | 34,20 | 1.319.800 |
03 ene 2024 | 35,67 | 35,67 | 34,45 | 34,69 | 34,52 | 1.191.800 |
02 ene 2024 | 36,50 | 36,96 | 35,94 | 36,29 | 36,12 | 1.655.200 |
29 dic 2023 | 37,08 | 37,46 | 36,74 | 36,84 | 36,66 | 967.900 |
28 dic 2023 | 37,02 | 37,28 | 36,77 | 37,25 | 37,07 | 953.900 |
27 dic 2023 | 36,68 | 37,40 | 36,68 | 37,14 | 36,96 | 1.212.600 |
26 dic 2023 | 36,04 | 36,71 | 35,96 | 36,63 | 36,46 | 803.600 |
22 dic 2023 | 35,82 | 36,31 | 35,71 | 35,91 | 35,74 | 668.200 |
21 dic 2023 | 34,95 | 36,01 | 34,76 | 35,89 | 35,72 | 927.700 |
20 dic 2023 | 34,96 | 35,63 | 34,59 | 34,60 | 34,43 | 1.009.900 |
19 dic 2023 | 34,67 | 35,27 | 34,63 | 35,23 | 35,06 | 960.700 |
18 dic 2023 | 35,58 | 35,58 | 34,45 | 34,46 | 34,30 | 1.314.100 |
15 dic 2023 | 35,82 | 36,10 | 35,28 | 35,47 | 35,30 | 3.128.400 |
14 dic 2023 | 34,00 | 36,26 | 33,98 | 35,64 | 35,47 | 2.682.400 |
13 dic 2023 | 32,20 | 33,45 | 31,20 | 33,29 | 33,13 | 1.630.900 |
12 dic 2023 | 32,17 | 32,52 | 31,75 | 32,28 | 32,13 | 1.232.200 |
11 dic 2023 | 32,12 | 32,46 | 31,91 | 32,37 | 32,22 | 872.900 |
08 dic 2023 | 32,25 | 32,73 | 32,10 | 32,10 | 31,95 | 1.099.000 |
08 dic 2023 | 0.165 Dividendo | |||||
07 dic 2023 | 31,32 | 32,52 | 31,31 | 32,49 | 32,17 | 1.549.100 |
06 dic 2023 | 31,16 | 31,94 | 31,15 | 31,28 | 30,97 | 949.300 |
05 dic 2023 | 31,60 | 31,87 | 30,48 | 30,71 | 30,41 | 1.761.400 |
04 dic 2023 | 31,27 | 32,34 | 31,26 | 31,90 | 31,59 | 1.405.600 |
01 dic 2023 | 29,96 | 31,45 | 29,75 | 31,33 | 31,02 | 3.994.600 |
30 nov 2023 | 30,28 | 30,36 | 29,67 | 29,99 | 29,70 | 1.154.200 |
29 nov 2023 | 30,35 | 30,79 | 29,99 | 30,00 | 29,71 | 1.214.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |