Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 36,82 | 36,94 | 36,58 | 36,82 | 36,82 | 77.816 |
03 may 2024 | 36,36 | 37,12 | 36,36 | 36,82 | 36,82 | 278.393 |
02 may 2024 | 35,96 | 36,26 | 35,92 | 36,14 | 36,14 | 230.784 |
30 abr 2024 | 36,20 | 36,28 | 35,84 | 35,96 | 35,96 | 156.647 |
29 abr 2024 | 36,04 | 36,46 | 35,90 | 36,20 | 36,20 | 176.171 |
26 abr 2024 | 36,24 | 36,38 | 35,62 | 36,06 | 36,06 | 332.290 |
26 abr 2024 | 0.53 Dividendo | |||||
25 abr 2024 | 35,84 | 36,76 | 34,44 | 36,24 | 35,71 | 409.791 |
24 abr 2024 | 36,42 | 36,82 | 36,16 | 36,52 | 35,99 | 275.069 |
23 abr 2024 | 36,04 | 36,26 | 35,80 | 36,12 | 35,59 | 147.796 |
22 abr 2024 | 35,98 | 36,32 | 35,86 | 36,10 | 35,57 | 104.014 |
19 abr 2024 | 35,64 | 35,82 | 35,42 | 35,78 | 35,26 | 105.350 |
18 abr 2024 | 35,80 | 35,86 | 35,34 | 35,70 | 35,18 | 158.377 |
17 abr 2024 | 35,90 | 36,30 | 35,72 | 35,72 | 35,20 | 214.305 |
16 abr 2024 | 36,18 | 36,42 | 35,78 | 35,92 | 35,39 | 190.293 |
15 abr 2024 | 36,20 | 36,68 | 36,16 | 36,36 | 35,83 | 116.225 |
12 abr 2024 | 36,62 | 36,66 | 36,10 | 36,20 | 35,67 | 149.950 |
11 abr 2024 | 36,34 | 36,56 | 36,16 | 36,44 | 35,91 | 239.208 |
10 abr 2024 | 37,66 | 37,66 | 36,08 | 36,38 | 35,85 | 239.481 |
09 abr 2024 | 37,50 | 37,92 | 37,22 | 37,68 | 37,13 | 159.796 |
08 abr 2024 | 37,88 | 38,14 | 37,48 | 37,50 | 36,95 | 95.459 |
05 abr 2024 | 38,40 | 38,98 | 37,62 | 37,88 | 37,33 | 186.832 |
04 abr 2024 | 38,24 | 38,96 | 38,02 | 38,82 | 38,25 | 142.967 |
03 abr 2024 | 38,10 | 38,30 | 37,96 | 38,18 | 37,62 | 163.916 |
02 abr 2024 | 38,78 | 39,00 | 38,08 | 38,16 | 37,60 | 310.868 |
28 mar 2024 | 38,33 | 38,83 | 38,31 | 38,83 | 38,26 | 159.029 |
27 mar 2024 | 38,42 | 39,03 | 38,42 | 38,90 | 38,33 | 104.793 |
26 mar 2024 | 38,91 | 38,91 | 38,31 | 38,50 | 37,94 | 154.369 |
25 mar 2024 | 38,57 | 39,00 | 38,38 | 38,91 | 38,34 | 106.956 |
22 mar 2024 | 39,00 | 39,07 | 38,72 | 38,86 | 38,29 | 113.221 |
21 mar 2024 | 38,06 | 39,05 | 38,06 | 39,05 | 38,48 | 164.461 |
20 mar 2024 | 37,82 | 38,30 | 37,63 | 38,30 | 37,74 | 108.101 |
19 mar 2024 | 37,75 | 37,87 | 37,32 | 37,83 | 37,28 | 162.827 |
18 mar 2024 | 38,00 | 38,07 | 37,56 | 37,64 | 37,09 | 117.045 |
15 mar 2024 | 37,76 | 38,17 | 37,73 | 38,00 | 37,44 | 155.450 |
14 mar 2024 | 37,85 | 38,05 | 37,66 | 37,76 | 37,21 | 115.560 |
13 mar 2024 | 37,97 | 38,20 | 37,87 | 38,09 | 37,53 | 102.837 |
12 mar 2024 | 37,76 | 37,97 | 37,60 | 37,97 | 37,41 | 112.215 |
11 mar 2024 | 37,45 | 37,76 | 37,25 | 37,76 | 37,21 | 112.875 |
08 mar 2024 | 37,67 | 37,74 | 37,36 | 37,45 | 36,90 | 91.213 |
07 mar 2024 | 38,00 | 38,00 | 37,49 | 37,68 | 37,13 | 102.784 |
06 mar 2024 | 38,01 | 38,22 | 37,52 | 37,54 | 36,99 | 122.140 |
05 mar 2024 | 36,60 | 38,49 | 36,31 | 38,09 | 37,53 | 312.497 |
04 mar 2024 | 36,57 | 36,69 | 35,95 | 36,31 | 35,78 | 260.965 |
01 mar 2024 | 36,44 | 36,97 | 36,37 | 36,57 | 36,04 | 128.738 |
29 feb 2024 | 36,12 | 36,42 | 36,02 | 36,31 | 35,78 | 240.138 |
28 feb 2024 | 36,00 | 36,10 | 35,54 | 36,03 | 35,50 | 425.598 |
27 feb 2024 | 37,31 | 37,32 | 35,87 | 36,02 | 35,49 | 250.961 |
26 feb 2024 | 37,01 | 37,55 | 36,82 | 37,31 | 36,76 | 132.055 |
23 feb 2024 | 37,20 | 37,29 | 36,82 | 37,04 | 36,50 | 102.796 |
22 feb 2024 | 38,09 | 38,25 | 37,08 | 37,16 | 36,62 | 158.274 |
21 feb 2024 | 38,16 | 38,30 | 37,71 | 38,03 | 37,47 | 133.956 |
20 feb 2024 | 38,17 | 38,30 | 37,83 | 38,20 | 37,64 | 56.749 |
19 feb 2024 | 38,19 | 38,36 | 38,07 | 38,24 | 37,68 | 78.189 |
16 feb 2024 | 37,65 | 38,19 | 37,44 | 38,19 | 37,63 | 223.417 |
15 feb 2024 | 37,45 | 37,54 | 37,18 | 37,41 | 36,86 | 144.003 |
14 feb 2024 | 37,98 | 37,98 | 37,31 | 37,49 | 36,94 | 138.255 |
13 feb 2024 | 38,00 | 38,06 | 37,18 | 37,42 | 36,87 | 86.425 |
12 feb 2024 | 38,34 | 38,35 | 37,96 | 38,12 | 37,56 | 119.658 |
09 feb 2024 | 38,81 | 39,03 | 38,06 | 38,16 | 37,60 | 197.457 |
08 feb 2024 | 37,50 | 39,85 | 37,50 | 38,80 | 38,23 | 711.632 |
07 feb 2024 | 36,10 | 36,28 | 35,91 | 36,08 | 35,55 | 219.704 |
06 feb 2024 | 36,15 | 36,26 | 35,86 | 36,21 | 35,68 | 104.957 |
05 feb 2024 | 36,67 | 36,90 | 35,93 | 36,02 | 35,49 | 131.677 |
02 feb 2024 | 36,66 | 36,96 | 36,50 | 36,66 | 36,12 | 82.739 |
01 feb 2024 | 36,08 | 36,77 | 36,06 | 36,47 | 35,94 | 112.149 |
31 ene 2024 | 36,34 | 36,44 | 35,90 | 36,37 | 35,84 | 189.849 |
30 ene 2024 | 36,79 | 36,79 | 36,12 | 36,41 | 35,88 | 98.630 |
29 ene 2024 | 37,22 | 37,22 | 36,55 | 36,66 | 36,12 | 121.057 |
26 ene 2024 | 36,85 | 37,28 | 36,77 | 37,22 | 36,68 | 89.587 |
25 ene 2024 | 36,68 | 37,07 | 36,63 | 36,87 | 36,33 | 121.002 |
24 ene 2024 | 36,48 | 36,83 | 36,42 | 36,65 | 36,11 | 73.041 |
23 ene 2024 | 36,34 | 36,61 | 36,08 | 36,35 | 35,82 | 107.896 |
22 ene 2024 | 35,91 | 36,29 | 35,41 | 36,21 | 35,68 | 169.442 |
19 ene 2024 | 36,12 | 36,46 | 35,68 | 35,91 | 35,38 | 274.034 |
18 ene 2024 | 36,87 | 37,11 | 36,50 | 36,90 | 36,36 | 131.536 |
17 ene 2024 | 37,03 | 37,08 | 36,59 | 36,87 | 36,33 | 122.897 |
16 ene 2024 | 37,20 | 37,20 | 36,95 | 37,04 | 36,50 | 87.602 |
15 ene 2024 | 37,17 | 37,25 | 37,10 | 37,23 | 36,69 | 74.981 |
12 ene 2024 | 36,83 | 37,20 | 36,83 | 37,09 | 36,55 | 98.463 |
11 ene 2024 | 37,10 | 37,13 | 36,81 | 36,81 | 36,27 | 108.210 |
10 ene 2024 | 36,99 | 37,04 | 36,54 | 37,02 | 36,48 | 127.531 |
09 ene 2024 | 37,13 | 37,43 | 36,76 | 36,98 | 36,44 | 87.250 |
08 ene 2024 | 36,91 | 37,10 | 36,45 | 37,10 | 36,56 | 74.021 |
05 ene 2024 | 37,38 | 37,38 | 36,58 | 36,91 | 36,37 | 88.721 |
04 ene 2024 | 36,22 | 37,41 | 36,22 | 37,38 | 36,83 | 119.939 |
03 ene 2024 | 36,50 | 36,56 | 35,89 | 36,19 | 35,66 | 116.901 |
02 ene 2024 | 36,73 | 36,97 | 36,21 | 36,21 | 35,68 | 148.657 |
29 dic 2023 | 36,91 | 36,94 | 36,66 | 36,82 | 36,28 | 46.791 |
28 dic 2023 | 36,98 | 37,08 | 36,57 | 36,89 | 36,35 | 77.598 |
27 dic 2023 | 37,00 | 37,20 | 36,88 | 37,01 | 36,47 | 87.526 |
22 dic 2023 | 37,03 | 37,12 | 36,66 | 36,94 | 36,40 | 84.220 |
21 dic 2023 | 36,62 | 37,12 | 36,62 | 37,03 | 36,49 | 109.097 |
20 dic 2023 | 36,11 | 36,97 | 36,11 | 36,84 | 36,30 | 213.894 |
19 dic 2023 | 36,00 | 36,48 | 36,00 | 36,08 | 35,55 | 173.035 |
18 dic 2023 | 36,00 | 36,19 | 35,90 | 36,00 | 35,47 | 265.058 |
15 dic 2023 | 35,79 | 36,07 | 35,71 | 36,00 | 35,47 | 278.919 |
14 dic 2023 | 35,52 | 36,24 | 35,52 | 35,79 | 35,27 | 188.899 |
13 dic 2023 | 35,00 | 35,40 | 34,98 | 35,29 | 34,77 | 84.594 |
12 dic 2023 | 35,65 | 35,65 | 34,94 | 35,20 | 34,69 | 169.095 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |