Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 36,30 | 36,42 | 35,58 | 36,15 | 36,15 | 44.900 |
25 abr 2024 | 36,26 | 36,81 | 36,18 | 36,31 | 36,31 | 58.800 |
24 abr 2024 | 36,92 | 36,93 | 36,46 | 36,59 | 36,59 | 53.300 |
23 abr 2024 | 37,10 | 37,33 | 36,79 | 36,97 | 36,97 | 58.700 |
22 abr 2024 | 36,91 | 37,00 | 36,44 | 36,88 | 36,88 | 49.600 |
19 abr 2024 | 35,81 | 36,73 | 35,61 | 36,68 | 36,68 | 69.200 |
18 abr 2024 | 35,76 | 36,53 | 35,76 | 35,93 | 35,93 | 53.900 |
17 abr 2024 | 36,32 | 36,64 | 35,75 | 35,77 | 35,77 | 61.500 |
16 abr 2024 | 36,75 | 36,75 | 36,21 | 36,25 | 36,25 | 58.800 |
15 abr 2024 | 36,95 | 37,11 | 36,33 | 36,72 | 36,72 | 53.200 |
12 abr 2024 | 37,01 | 37,56 | 36,57 | 36,94 | 36,94 | 51.500 |
11 abr 2024 | 36,50 | 37,24 | 36,45 | 37,22 | 37,22 | 65.300 |
10 abr 2024 | 36,50 | 36,68 | 36,16 | 36,52 | 36,52 | 64.700 |
09 abr 2024 | 36,92 | 37,00 | 36,36 | 36,95 | 36,95 | 72.800 |
08 abr 2024 | 36,75 | 37,11 | 36,53 | 37,05 | 37,05 | 140.800 |
05 abr 2024 | 37,43 | 37,69 | 36,92 | 36,99 | 36,99 | 49.100 |
04 abr 2024 | 37,74 | 37,91 | 37,18 | 37,20 | 37,20 | 64.800 |
03 abr 2024 | 36,98 | 37,88 | 36,65 | 37,40 | 37,40 | 58.100 |
02 abr 2024 | 37,93 | 38,21 | 36,49 | 37,25 | 37,25 | 85.100 |
01 abr 2024 | 37,75 | 38,38 | 37,13 | 38,26 | 38,26 | 83.700 |
28 mar 2024 | 38,03 | 38,40 | 37,75 | 37,81 | 37,81 | 64.700 |
27 mar 2024 | 38,40 | 38,45 | 37,86 | 37,87 | 37,87 | 51.900 |
26 mar 2024 | 38,06 | 38,48 | 37,63 | 38,17 | 38,17 | 92.400 |
25 mar 2024 | 38,19 | 38,35 | 37,50 | 37,74 | 37,74 | 55.000 |
22 mar 2024 | 38,30 | 38,68 | 38,03 | 38,21 | 38,21 | 44.100 |
21 mar 2024 | 38,11 | 38,55 | 37,89 | 38,17 | 38,17 | 80.800 |
20 mar 2024 | 37,88 | 38,40 | 37,50 | 38,14 | 38,14 | 63.900 |
19 mar 2024 | 38,10 | 38,32 | 37,19 | 37,97 | 37,97 | 75.100 |
18 mar 2024 | 37,72 | 38,31 | 37,42 | 37,99 | 37,99 | 105.000 |
18 mar 2024 | 0.05 Dividendo | |||||
15 mar 2024 | 37,67 | 38,27 | 37,59 | 37,99 | 37,94 | 162.000 |
14 mar 2024 | 38,18 | 38,18 | 37,47 | 37,90 | 37,85 | 52.100 |
13 mar 2024 | 38,10 | 38,59 | 37,64 | 38,03 | 37,98 | 77.800 |
12 mar 2024 | 37,70 | 38,41 | 37,25 | 38,41 | 38,36 | 71.000 |
11 mar 2024 | 37,10 | 37,78 | 37,03 | 37,70 | 37,65 | 138.000 |
08 mar 2024 | 36,01 | 37,47 | 35,74 | 37,38 | 37,33 | 106.400 |
07 mar 2024 | 38,35 | 38,53 | 35,37 | 36,45 | 36,40 | 213.300 |
06 mar 2024 | 37,30 | 37,45 | 37,02 | 37,19 | 37,14 | 72.700 |
05 mar 2024 | 36,98 | 37,70 | 36,90 | 37,05 | 37,00 | 76.900 |
04 mar 2024 | 37,56 | 37,69 | 36,63 | 36,92 | 36,87 | 84.100 |
01 mar 2024 | 37,13 | 38,04 | 36,90 | 37,62 | 37,57 | 91.400 |
29 feb 2024 | 37,38 | 37,47 | 36,98 | 37,21 | 37,16 | 90.000 |
28 feb 2024 | 37,15 | 37,53 | 36,86 | 37,34 | 37,29 | 66.100 |
27 feb 2024 | 36,69 | 37,47 | 36,54 | 37,37 | 37,32 | 56.700 |
26 feb 2024 | 35,76 | 36,79 | 35,76 | 36,65 | 36,60 | 72.500 |
23 feb 2024 | 35,64 | 35,99 | 35,64 | 35,91 | 35,86 | 45.900 |
22 feb 2024 | 35,35 | 35,87 | 34,15 | 35,66 | 35,61 | 89.800 |
21 feb 2024 | 35,23 | 35,53 | 35,00 | 35,48 | 35,43 | 42.300 |
20 feb 2024 | 35,46 | 35,98 | 35,27 | 35,44 | 35,39 | 59.300 |
16 feb 2024 | 35,78 | 36,30 | 35,45 | 35,67 | 35,62 | 60.000 |
15 feb 2024 | 35,67 | 36,00 | 34,93 | 35,95 | 35,90 | 74.600 |
14 feb 2024 | 35,23 | 35,79 | 35,19 | 35,67 | 35,62 | 62.800 |
13 feb 2024 | 35,01 | 35,80 | 34,76 | 34,89 | 34,84 | 94.100 |
12 feb 2024 | 35,46 | 35,73 | 35,08 | 35,56 | 35,51 | 50.500 |
09 feb 2024 | 34,90 | 35,66 | 34,60 | 35,43 | 35,38 | 49.900 |
08 feb 2024 | 34,50 | 34,91 | 34,35 | 34,68 | 34,63 | 46.100 |
07 feb 2024 | 34,57 | 35,06 | 34,52 | 34,91 | 34,86 | 48.800 |
06 feb 2024 | 35,57 | 35,58 | 34,19 | 34,67 | 34,62 | 65.300 |
05 feb 2024 | 35,35 | 35,66 | 35,17 | 35,48 | 35,43 | 68.700 |
02 feb 2024 | 35,29 | 35,87 | 34,73 | 35,62 | 35,57 | 53.900 |
01 feb 2024 | 34,78 | 35,66 | 34,68 | 35,51 | 35,46 | 63.000 |
31 ene 2024 | 35,36 | 35,44 | 34,58 | 34,58 | 34,53 | 75.900 |
30 ene 2024 | 35,01 | 35,31 | 34,48 | 35,30 | 35,25 | 57.500 |
29 ene 2024 | 34,99 | 35,20 | 34,52 | 35,18 | 35,13 | 50.200 |
26 ene 2024 | 34,54 | 35,10 | 34,52 | 35,04 | 34,99 | 48.300 |
25 ene 2024 | 34,20 | 34,42 | 34,00 | 34,34 | 34,29 | 56.800 |
24 ene 2024 | 34,74 | 34,74 | 33,82 | 34,02 | 33,98 | 54.100 |
23 ene 2024 | 34,57 | 34,77 | 34,27 | 34,38 | 34,33 | 86.400 |
22 ene 2024 | 33,05 | 34,36 | 33,05 | 34,32 | 34,27 | 62.000 |
19 ene 2024 | 33,81 | 33,99 | 32,77 | 33,05 | 33,01 | 89.100 |
18 ene 2024 | 32,99 | 33,69 | 32,89 | 33,65 | 33,61 | 62.700 |
17 ene 2024 | 32,63 | 32,98 | 32,49 | 32,91 | 32,87 | 109.300 |
16 ene 2024 | 32,49 | 32,93 | 32,08 | 32,90 | 32,86 | 65.400 |
12 ene 2024 | 33,02 | 33,02 | 32,48 | 32,58 | 32,54 | 60.600 |
11 ene 2024 | 33,34 | 33,52 | 32,67 | 32,69 | 32,65 | 94.700 |
10 ene 2024 | 32,85 | 33,57 | 32,32 | 33,45 | 33,41 | 71.900 |
09 ene 2024 | 33,24 | 33,24 | 32,42 | 32,99 | 32,95 | 83.000 |
08 ene 2024 | 33,63 | 33,84 | 33,42 | 33,45 | 33,41 | 65.700 |
05 ene 2024 | 33,75 | 33,95 | 33,48 | 33,50 | 33,46 | 99.000 |
04 ene 2024 | 33,58 | 34,17 | 33,58 | 33,99 | 33,95 | 69.300 |
03 ene 2024 | 33,48 | 34,06 | 33,48 | 33,56 | 33,52 | 90.200 |
02 ene 2024 | 33,97 | 33,97 | 33,46 | 33,71 | 33,67 | 112.000 |
29 dic 2023 | 33,66 | 34,11 | 33,61 | 34,09 | 34,05 | 70.200 |
28 dic 2023 | 33,61 | 33,99 | 33,61 | 33,75 | 33,71 | 59.800 |
27 dic 2023 | 33,93 | 33,93 | 33,62 | 33,74 | 33,70 | 45.000 |
26 dic 2023 | 33,83 | 34,14 | 33,66 | 33,99 | 33,95 | 54.000 |
22 dic 2023 | 33,93 | 34,22 | 33,68 | 33,86 | 33,82 | 66.500 |
21 dic 2023 | 34,00 | 34,00 | 33,63 | 33,84 | 33,80 | 56.400 |
20 dic 2023 | 34,10 | 34,44 | 33,66 | 33,75 | 33,71 | 103.400 |
19 dic 2023 | 33,73 | 34,18 | 33,26 | 34,09 | 34,05 | 154.200 |
18 dic 2023 | 33,03 | 33,38 | 32,45 | 33,37 | 33,33 | 191.600 |
15 dic 2023 | 32,81 | 33,06 | 32,60 | 32,84 | 32,80 | 277.900 |
14 dic 2023 | 32,11 | 32,74 | 31,97 | 32,66 | 32,62 | 230.100 |
13 dic 2023 | 31,42 | 32,21 | 31,20 | 32,11 | 32,07 | 193.200 |
12 dic 2023 | 31,50 | 31,64 | 31,30 | 31,54 | 31,50 | 108.200 |
11 dic 2023 | 31,03 | 31,80 | 31,00 | 31,58 | 31,54 | 89.900 |
08 dic 2023 | 30,71 | 31,20 | 30,33 | 30,88 | 30,84 | 120.700 |
07 dic 2023 | 31,16 | 31,33 | 30,51 | 30,90 | 30,86 | 94.500 |
06 dic 2023 | 29,95 | 30,97 | 29,86 | 30,95 | 30,91 | 119.200 |
05 dic 2023 | 30,00 | 30,77 | 27,09 | 29,78 | 29,74 | 196.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |