Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 41,01 | 42,68 | 40,66 | 42,32 | 42,32 | 1.313.992 |
22 abr 2024 | 41,63 | 42,16 | 40,92 | 41,23 | 41,23 | 1.772.400 |
19 abr 2024 | 41,01 | 42,18 | 40,93 | 41,96 | 41,96 | 862.700 |
18 abr 2024 | 41,06 | 41,77 | 40,66 | 41,17 | 41,17 | 1.193.600 |
17 abr 2024 | 41,11 | 41,71 | 40,66 | 40,85 | 40,85 | 857.800 |
16 abr 2024 | 41,33 | 41,50 | 40,53 | 41,20 | 41,20 | 811.500 |
15 abr 2024 | 42,23 | 42,47 | 41,41 | 41,63 | 41,63 | 858.500 |
12 abr 2024 | 42,89 | 43,41 | 41,39 | 41,79 | 41,79 | 1.012.600 |
11 abr 2024 | 43,01 | 43,01 | 41,79 | 42,42 | 42,42 | 987.600 |
10 abr 2024 | 42,75 | 43,36 | 42,19 | 43,00 | 43,00 | 1.183.100 |
09 abr 2024 | 43,44 | 43,68 | 42,61 | 43,09 | 43,09 | 863.200 |
08 abr 2024 | 44,00 | 44,11 | 43,13 | 43,26 | 43,26 | 1.274.800 |
05 abr 2024 | 43,00 | 43,95 | 42,66 | 43,89 | 43,89 | 945.800 |
04 abr 2024 | 43,51 | 43,55 | 42,84 | 43,01 | 43,01 | 807.500 |
03 abr 2024 | 42,80 | 43,61 | 42,79 | 43,37 | 43,37 | 795.700 |
02 abr 2024 | 42,54 | 42,77 | 41,76 | 42,67 | 42,67 | 1.084.800 |
01 abr 2024 | 42,32 | 42,32 | 41,44 | 42,23 | 42,23 | 817.600 |
28 mar 2024 | 42,46 | 42,75 | 41,97 | 42,06 | 42,06 | 670.700 |
27 mar 2024 | 41,52 | 42,30 | 41,52 | 42,23 | 42,23 | 812.600 |
26 mar 2024 | 42,27 | 42,47 | 41,19 | 41,35 | 41,35 | 878.400 |
25 mar 2024 | 41,40 | 42,51 | 41,21 | 42,12 | 42,12 | 769.500 |
22 mar 2024 | 41,63 | 41,88 | 41,22 | 41,28 | 41,28 | 745.700 |
21 mar 2024 | 41,55 | 41,94 | 41,35 | 41,57 | 41,57 | 946.000 |
20 mar 2024 | 40,97 | 41,62 | 40,48 | 41,35 | 41,35 | 1.373.000 |
19 mar 2024 | 40,22 | 41,39 | 40,14 | 41,36 | 41,36 | 1.061.000 |
18 mar 2024 | 40,25 | 40,61 | 39,98 | 40,20 | 40,20 | 1.104.400 |
15 mar 2024 | 39,98 | 40,84 | 39,98 | 40,13 | 40,13 | 3.822.200 |
14 mar 2024 | 40,46 | 40,51 | 39,75 | 40,11 | 40,11 | 1.172.600 |
13 mar 2024 | 39,56 | 40,53 | 39,56 | 40,27 | 40,27 | 1.457.100 |
12 mar 2024 | 39,62 | 39,78 | 39,05 | 39,24 | 39,24 | 692.000 |
11 mar 2024 | 38,95 | 40,00 | 38,48 | 39,74 | 39,74 | 981.300 |
08 mar 2024 | 39,80 | 40,24 | 39,00 | 39,18 | 39,18 | 736.200 |
07 mar 2024 | 38,52 | 39,83 | 38,52 | 39,64 | 39,64 | 1.057.000 |
06 mar 2024 | 38,79 | 39,42 | 38,09 | 38,52 | 38,52 | 906.900 |
05 mar 2024 | 38,24 | 38,94 | 37,99 | 38,13 | 38,13 | 1.209.200 |
04 mar 2024 | 38,94 | 39,12 | 38,38 | 38,46 | 38,46 | 896.600 |
01 mar 2024 | 38,98 | 39,41 | 38,65 | 38,99 | 38,99 | 937.300 |
29 feb 2024 | 39,26 | 39,97 | 38,10 | 38,39 | 38,39 | 1.765.500 |
28 feb 2024 | 38,40 | 39,44 | 38,16 | 38,50 | 38,50 | 911.600 |
27 feb 2024 | 38,28 | 38,96 | 38,05 | 38,59 | 38,59 | 946.300 |
26 feb 2024 | 37,50 | 38,54 | 37,33 | 37,99 | 37,99 | 1.093.400 |
23 feb 2024 | 37,85 | 38,23 | 37,28 | 37,81 | 37,81 | 913.900 |
22 feb 2024 | 38,36 | 39,42 | 38,28 | 38,77 | 38,77 | 1.329.500 |
21 feb 2024 | 39,13 | 39,40 | 38,33 | 38,83 | 38,83 | 1.489.300 |
20 feb 2024 | 39,34 | 39,69 | 38,57 | 38,89 | 38,89 | 1.217.100 |
16 feb 2024 | 39,12 | 40,36 | 38,72 | 39,65 | 39,65 | 1.419.600 |
15 feb 2024 | 36,98 | 39,23 | 36,98 | 38,99 | 38,99 | 1.765.100 |
14 feb 2024 | 36,61 | 37,29 | 36,32 | 36,93 | 36,93 | 1.564.800 |
13 feb 2024 | 37,48 | 37,50 | 35,70 | 36,47 | 36,47 | 1.965.200 |
12 feb 2024 | 37,80 | 38,23 | 37,11 | 37,69 | 37,69 | 1.533.100 |
12 feb 2024 | 0.42 Dividendo | |||||
09 feb 2024 | 37,97 | 38,33 | 37,57 | 38,06 | 37,64 | 949.400 |
08 feb 2024 | 38,72 | 39,12 | 38,17 | 38,18 | 37,76 | 1.209.200 |
07 feb 2024 | 38,81 | 39,40 | 38,68 | 38,84 | 38,41 | 1.559.800 |
06 feb 2024 | 37,51 | 38,73 | 37,49 | 38,52 | 38,09 | 1.257.900 |
05 feb 2024 | 37,77 | 37,91 | 36,42 | 37,13 | 36,72 | 1.591.600 |
02 feb 2024 | 39,22 | 39,35 | 37,72 | 37,83 | 37,41 | 1.454.200 |
01 feb 2024 | 40,70 | 40,87 | 39,00 | 39,30 | 38,87 | 2.249.900 |
31 ene 2024 | 40,80 | 41,03 | 38,56 | 40,26 | 39,82 | 3.718.800 |
30 ene 2024 | 38,68 | 42,53 | 38,33 | 40,62 | 40,17 | 6.797.300 |
29 ene 2024 | 35,85 | 36,44 | 35,49 | 36,26 | 35,86 | 2.074.900 |
26 ene 2024 | 35,69 | 36,53 | 35,67 | 36,02 | 35,62 | 1.333.700 |
25 ene 2024 | 35,65 | 35,84 | 34,74 | 35,64 | 35,25 | 1.137.200 |
24 ene 2024 | 34,50 | 35,24 | 34,20 | 35,19 | 34,80 | 1.196.400 |
23 ene 2024 | 33,85 | 34,37 | 33,78 | 34,14 | 33,76 | 1.061.200 |
22 ene 2024 | 33,38 | 34,06 | 33,18 | 33,86 | 33,49 | 1.212.400 |
19 ene 2024 | 33,16 | 33,40 | 32,79 | 33,38 | 33,01 | 1.179.300 |
18 ene 2024 | 32,79 | 33,09 | 32,49 | 33,02 | 32,66 | 910.600 |
17 ene 2024 | 32,67 | 33,20 | 32,17 | 32,72 | 32,36 | 1.199.800 |
16 ene 2024 | 33,58 | 33,71 | 33,11 | 33,16 | 32,79 | 863.700 |
12 ene 2024 | 34,17 | 34,30 | 33,48 | 33,93 | 33,56 | 1.050.800 |
11 ene 2024 | 33,89 | 33,89 | 33,20 | 33,41 | 33,04 | 1.024.300 |
10 ene 2024 | 33,39 | 33,68 | 33,22 | 33,64 | 33,27 | 1.464.200 |
09 ene 2024 | 34,04 | 34,04 | 33,17 | 33,85 | 33,48 | 1.202.500 |
08 ene 2024 | 34,22 | 34,69 | 32,82 | 34,15 | 33,77 | 1.588.600 |
05 ene 2024 | 35,43 | 35,74 | 35,02 | 35,28 | 34,89 | 1.029.700 |
04 ene 2024 | 36,86 | 37,07 | 35,10 | 35,22 | 34,83 | 1.135.900 |
03 ene 2024 | 36,33 | 37,25 | 36,02 | 36,47 | 36,07 | 1.214.900 |
02 ene 2024 | 36,28 | 37,03 | 36,16 | 36,40 | 36,00 | 801.800 |
29 dic 2023 | 36,36 | 36,39 | 35,80 | 36,22 | 35,82 | 1.276.700 |
28 dic 2023 | 36,68 | 37,05 | 36,16 | 36,36 | 35,96 | 1.132.500 |
27 dic 2023 | 37,32 | 37,50 | 36,89 | 36,94 | 36,53 | 786.300 |
26 dic 2023 | 37,29 | 37,68 | 36,80 | 37,44 | 37,03 | 766.100 |
22 dic 2023 | 37,27 | 37,77 | 36,45 | 36,61 | 36,21 | 942.700 |
21 dic 2023 | 36,92 | 37,33 | 36,63 | 36,99 | 36,58 | 1.715.800 |
20 dic 2023 | 37,91 | 38,17 | 36,89 | 36,92 | 36,51 | 1.195.600 |
19 dic 2023 | 37,52 | 37,93 | 37,20 | 37,79 | 37,37 | 1.240.500 |
18 dic 2023 | 37,96 | 38,33 | 37,13 | 37,18 | 36,77 | 1.149.900 |
15 dic 2023 | 37,65 | 37,99 | 36,72 | 37,19 | 36,78 | 4.130.800 |
14 dic 2023 | 37,09 | 37,83 | 36,77 | 37,58 | 37,17 | 1.765.800 |
13 dic 2023 | 35,38 | 36,24 | 34,72 | 36,16 | 35,76 | 1.639.900 |
12 dic 2023 | 35,32 | 35,61 | 34,80 | 35,28 | 34,89 | 1.273.700 |
11 dic 2023 | 35,86 | 36,56 | 35,77 | 35,99 | 35,59 | 1.383.700 |
08 dic 2023 | 36,09 | 37,02 | 35,80 | 35,94 | 35,54 | 1.316.500 |
07 dic 2023 | 35,59 | 35,92 | 35,45 | 35,63 | 35,24 | 1.688.400 |
06 dic 2023 | 35,45 | 36,31 | 34,96 | 35,24 | 34,85 | 1.632.400 |
05 dic 2023 | 36,83 | 36,99 | 35,65 | 35,68 | 35,29 | 1.043.000 |
04 dic 2023 | 36,22 | 36,97 | 35,82 | 36,84 | 36,43 | 1.393.200 |
01 dic 2023 | 36,02 | 36,96 | 35,68 | 36,54 | 36,14 | 1.654.400 |
30 nov 2023 | 37,00 | 37,72 | 35,85 | 36,23 | 35,83 | 1.860.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |