Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 41,41 | 41,49 | 41,26 | 41,46 | 41,46 | 32.600 |
23 may 2024 | 41,53 | 41,53 | 40,94 | 41,03 | 41,03 | 22.800 |
22 may 2024 | 41,17 | 41,18 | 40,93 | 40,98 | 40,98 | 49.100 |
21 may 2024 | 41,43 | 41,51 | 41,38 | 41,51 | 41,51 | 45.700 |
20 may 2024 | 41,44 | 41,56 | 41,41 | 41,47 | 41,47 | 40.800 |
17 may 2024 | 41,21 | 41,28 | 41,11 | 41,21 | 41,21 | 63.000 |
16 may 2024 | 41,38 | 41,38 | 41,01 | 41,02 | 41,02 | 26.900 |
15 may 2024 | 41,20 | 41,40 | 41,04 | 41,40 | 41,40 | 32.600 |
14 may 2024 | 40,69 | 40,87 | 40,69 | 40,87 | 40,87 | 22.700 |
13 may 2024 | 40,70 | 40,75 | 40,57 | 40,64 | 40,64 | 43.000 |
10 may 2024 | 41,00 | 41,00 | 40,70 | 40,70 | 40,70 | 30.900 |
09 may 2024 | 40,59 | 40,85 | 40,56 | 40,85 | 40,85 | 34.200 |
08 may 2024 | 40,62 | 40,78 | 40,57 | 40,70 | 40,70 | 30.900 |
07 may 2024 | 41,09 | 41,09 | 40,87 | 40,92 | 40,92 | 42.000 |
06 may 2024 | 40,85 | 41,06 | 40,84 | 41,06 | 41,06 | 79.300 |
03 may 2024 | 40,64 | 40,70 | 40,42 | 40,69 | 40,69 | 33.900 |
02 may 2024 | 40,21 | 40,35 | 40,02 | 40,25 | 40,25 | 64.300 |
01 may 2024 | 39,94 | 40,44 | 39,74 | 39,92 | 39,92 | 118.000 |
30 abr 2024 | 40,39 | 40,41 | 39,93 | 39,93 | 39,93 | 49.400 |
29 abr 2024 | 40,39 | 40,42 | 40,21 | 40,38 | 40,38 | 31.100 |
26 abr 2024 | 39,98 | 40,21 | 39,97 | 40,10 | 40,10 | 53.100 |
25 abr 2024 | 39,42 | 39,78 | 39,22 | 39,71 | 39,71 | 24.400 |
24 abr 2024 | 40,53 | 40,53 | 40,15 | 40,32 | 40,32 | 67.900 |
23 abr 2024 | 40,00 | 40,40 | 39,97 | 40,29 | 40,29 | 115.400 |
22 abr 2024 | 39,58 | 39,93 | 39,53 | 39,90 | 39,90 | 251.100 |
19 abr 2024 | 39,62 | 39,69 | 39,38 | 39,44 | 39,44 | 26.900 |
18 abr 2024 | 39,90 | 39,99 | 39,62 | 39,70 | 39,70 | 64.700 |
17 abr 2024 | 40,07 | 40,12 | 39,75 | 39,92 | 39,92 | 36.300 |
16 abr 2024 | 40,13 | 40,15 | 39,91 | 39,98 | 39,98 | 44.800 |
15 abr 2024 | 41,28 | 41,28 | 40,38 | 40,60 | 40,60 | 36.300 |
12 abr 2024 | 41,14 | 41,14 | 40,64 | 40,67 | 40,67 | 52.300 |
11 abr 2024 | 41,35 | 41,36 | 40,90 | 41,28 | 41,28 | 38.700 |
10 abr 2024 | 41,02 | 41,06 | 40,83 | 40,92 | 40,92 | 49.100 |
09 abr 2024 | 41,96 | 41,96 | 41,33 | 41,76 | 41,76 | 41.800 |
08 abr 2024 | 41,86 | 41,86 | 41,61 | 41,65 | 41,65 | 39.500 |
05 abr 2024 | 41,31 | 41,47 | 41,18 | 41,44 | 41,44 | 13.800 |
04 abr 2024 | 41,86 | 41,86 | 41,05 | 41,19 | 41,19 | 20.100 |
03 abr 2024 | 41,36 | 41,70 | 41,30 | 41,54 | 41,54 | 77.500 |
02 abr 2024 | 41,32 | 41,34 | 41,08 | 41,34 | 41,34 | 38.700 |
01 abr 2024 | 41,82 | 41,82 | 41,41 | 41,55 | 41,55 | 78.100 |
28 mar 2024 | 42,02 | 42,20 | 42,02 | 42,05 | 42,05 | 32.900 |
27 mar 2024 | 42,21 | 42,21 | 41,92 | 42,10 | 42,10 | 86.500 |
26 mar 2024 | 42,24 | 42,26 | 42,04 | 42,04 | 42,04 | 37.000 |
25 mar 2024 | 41,99 | 42,05 | 41,77 | 41,92 | 41,92 | 128.400 |
22 mar 2024 | 42,25 | 42,25 | 42,01 | 42,03 | 42,03 | 68.000 |
21 mar 2024 | 41,95 | 42,12 | 41,87 | 42,10 | 42,10 | 29.100 |
20 mar 2024 | 41,55 | 41,87 | 41,39 | 41,85 | 41,85 | 75.400 |
19 mar 2024 | 41,34 | 41,54 | 41,21 | 41,39 | 41,39 | 74.900 |
18 mar 2024 | 41,18 | 41,20 | 41,08 | 41,12 | 41,12 | 64.700 |
18 mar 2024 | 0.303 Dividendo | |||||
15 mar 2024 | 41,01 | 41,21 | 40,99 | 41,11 | 40,81 | 21.700 |
14 mar 2024 | 41,21 | 41,29 | 40,77 | 41,01 | 40,71 | 24.700 |
13 mar 2024 | 41,01 | 41,23 | 41,01 | 41,10 | 40,80 | 52.200 |
12 mar 2024 | 40,82 | 41,18 | 40,60 | 41,18 | 40,88 | 31.700 |
11 mar 2024 | 41,01 | 41,01 | 40,53 | 40,66 | 40,36 | 103.000 |
08 mar 2024 | 41,70 | 41,70 | 41,16 | 41,34 | 41,04 | 42.900 |
07 mar 2024 | 41,22 | 41,40 | 41,10 | 41,34 | 41,04 | 57.100 |
06 mar 2024 | 41,08 | 41,08 | 40,75 | 40,78 | 40,48 | 53.300 |
05 mar 2024 | 40,49 | 40,54 | 40,28 | 40,35 | 40,05 | 43.500 |
04 mar 2024 | 40,23 | 40,42 | 40,19 | 40,34 | 40,04 | 27.500 |
01 mar 2024 | 40,14 | 40,28 | 40,00 | 40,27 | 39,97 | 37.100 |
29 feb 2024 | 39,94 | 39,97 | 39,55 | 39,78 | 39,49 | 748.100 |
28 feb 2024 | 39,63 | 39,73 | 39,53 | 39,55 | 39,26 | 32.800 |
27 feb 2024 | 39,73 | 39,83 | 39,56 | 39,80 | 39,51 | 170.800 |
26 feb 2024 | 39,82 | 39,85 | 39,67 | 39,75 | 39,46 | 32.800 |
23 feb 2024 | 39,72 | 39,75 | 39,62 | 39,71 | 39,42 | 14.600 |
22 feb 2024 | 39,64 | 39,64 | 39,46 | 39,58 | 39,29 | 37.400 |
21 feb 2024 | 39,06 | 39,07 | 38,68 | 38,97 | 38,68 | 29.000 |
20 feb 2024 | 39,14 | 40,61 | 38,95 | 39,12 | 38,83 | 15.200 |
16 feb 2024 | 38,76 | 38,92 | 38,63 | 38,78 | 38,49 | 10.300 |
15 feb 2024 | 38,48 | 38,72 | 38,47 | 38,72 | 38,43 | 18.600 |
14 feb 2024 | 38,14 | 38,27 | 38,03 | 38,27 | 37,99 | 21.000 |
13 feb 2024 | 38,17 | 38,17 | 37,66 | 37,76 | 37,48 | 26.200 |
12 feb 2024 | 38,31 | 38,46 | 38,30 | 38,34 | 38,06 | 21.400 |
09 feb 2024 | 38,04 | 38,24 | 38,03 | 38,24 | 37,96 | 29.500 |
08 feb 2024 | 38,01 | 38,01 | 37,85 | 37,96 | 37,68 | 29.900 |
07 feb 2024 | 38,03 | 38,15 | 38,00 | 38,12 | 37,84 | 37.500 |
06 feb 2024 | 37,75 | 37,88 | 37,71 | 37,88 | 37,60 | 22.000 |
05 feb 2024 | 37,76 | 37,83 | 37,55 | 37,75 | 37,47 | 9700 |
02 feb 2024 | 37,83 | 37,95 | 37,77 | 37,95 | 37,67 | 41.600 |
01 feb 2024 | 37,93 | 38,08 | 37,69 | 38,07 | 37,79 | 23.300 |
31 ene 2024 | 38,06 | 38,13 | 37,67 | 37,81 | 37,53 | 28.200 |
30 ene 2024 | 37,66 | 37,77 | 37,51 | 37,72 | 37,44 | 87.400 |
29 ene 2024 | 37,41 | 37,65 | 37,35 | 37,60 | 37,32 | 42.000 |
26 ene 2024 | 37,35 | 37,45 | 37,29 | 37,30 | 37,03 | 36.700 |
25 ene 2024 | 37,51 | 37,51 | 37,21 | 37,38 | 37,10 | 49.300 |
24 ene 2024 | 37,47 | 37,59 | 37,36 | 37,36 | 37,08 | 11.700 |
23 ene 2024 | 36,94 | 37,00 | 36,77 | 36,92 | 36,65 | 51.700 |
22 ene 2024 | 37,37 | 37,37 | 37,19 | 37,23 | 36,96 | 707.400 |
19 ene 2024 | 36,90 | 37,08 | 36,81 | 37,08 | 36,81 | 4600 |
18 ene 2024 | 36,73 | 36,89 | 36,70 | 36,88 | 36,61 | 13.000 |
17 ene 2024 | 36,29 | 36,51 | 36,29 | 36,51 | 36,24 | 22.500 |
16 ene 2024 | 36,86 | 36,92 | 36,64 | 36,67 | 36,40 | 57.400 |
12 ene 2024 | 37,20 | 37,22 | 37,04 | 37,10 | 36,83 | 10.800 |
11 ene 2024 | 37,06 | 37,14 | 36,65 | 37,06 | 36,79 | 19.500 |
10 ene 2024 | 36,85 | 37,04 | 36,84 | 37,04 | 36,77 | 15.100 |
09 ene 2024 | 36,89 | 36,89 | 36,59 | 36,73 | 36,46 | 19.700 |
08 ene 2024 | 36,84 | 37,09 | 36,69 | 37,09 | 36,82 | 12.200 |
05 ene 2024 | 36,47 | 36,87 | 36,47 | 36,56 | 36,29 | 15.200 |
04 ene 2024 | 36,36 | 36,58 | 36,31 | 36,45 | 36,18 | 19.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |