Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 36,85 | 36,90 | 36,45 | 36,72 | 36,72 | 49.575 |
14 jun 2024 | 37,10 | 37,23 | 36,81 | 36,88 | 36,88 | 209.800 |
13 jun 2024 | 37,77 | 37,77 | 37,19 | 37,32 | 37,32 | 165.900 |
12 jun 2024 | 37,74 | 38,09 | 37,65 | 37,86 | 37,86 | 239.000 |
11 jun 2024 | 37,31 | 37,46 | 36,99 | 37,31 | 37,31 | 366.700 |
10 jun 2024 | 36,98 | 37,48 | 36,92 | 37,43 | 37,43 | 244.000 |
07 jun 2024 | 37,06 | 37,62 | 37,06 | 37,21 | 37,21 | 295.700 |
06 jun 2024 | 37,12 | 37,72 | 37,12 | 37,31 | 37,31 | 415.700 |
05 jun 2024 | 36,74 | 37,26 | 36,36 | 37,21 | 37,21 | 239.600 |
04 jun 2024 | 36,05 | 36,47 | 35,99 | 36,45 | 36,45 | 234.900 |
03 jun 2024 | 36,41 | 36,75 | 35,93 | 36,16 | 36,16 | 361.500 |
31 may 2024 | 36,14 | 36,56 | 35,91 | 36,41 | 36,41 | 695.400 |
30 may 2024 | 35,86 | 36,24 | 35,74 | 35,98 | 35,98 | 123.100 |
29 may 2024 | 36,18 | 36,45 | 35,82 | 35,85 | 35,85 | 169.300 |
28 may 2024 | 36,86 | 36,96 | 36,38 | 36,44 | 36,44 | 233.100 |
27 may 2024 | 36,66 | 37,22 | 36,66 | 37,03 | 37,03 | 62.900 |
24 may 2024 | 36,55 | 36,75 | 36,49 | 36,72 | 36,72 | 74.400 |
23 may 2024 | 36,72 | 36,80 | 36,33 | 36,49 | 36,49 | 135.600 |
22 may 2024 | 36,85 | 37,10 | 36,74 | 36,77 | 36,77 | 146.900 |
21 may 2024 | 36,83 | 37,02 | 36,67 | 36,86 | 36,86 | 124.300 |
17 may 2024 | 36,62 | 36,95 | 36,55 | 36,95 | 36,95 | 134.700 |
16 may 2024 | 36,85 | 36,92 | 36,58 | 36,60 | 36,60 | 115.800 |
15 may 2024 | 37,20 | 37,26 | 36,98 | 37,01 | 37,01 | 175.700 |
14 may 2024 | 37,44 | 37,44 | 36,49 | 37,10 | 37,10 | 168.200 |
13 may 2024 | 37,64 | 37,77 | 37,14 | 37,34 | 37,34 | 218.000 |
10 may 2024 | 38,39 | 38,39 | 37,61 | 37,63 | 37,63 | 122.800 |
09 may 2024 | 38,27 | 38,58 | 38,03 | 38,35 | 38,35 | 182.500 |
08 may 2024 | 37,76 | 38,44 | 37,67 | 38,41 | 38,41 | 223.700 |
07 may 2024 | 38,02 | 38,36 | 37,90 | 37,90 | 37,90 | 168.800 |
06 may 2024 | 38,00 | 38,13 | 37,52 | 38,12 | 38,12 | 384.100 |
03 may 2024 | 36,00 | 38,06 | 35,72 | 37,96 | 37,96 | 475.400 |
02 may 2024 | 34,94 | 35,74 | 34,80 | 35,73 | 35,73 | 309.800 |
01 may 2024 | 34,28 | 35,01 | 34,28 | 34,83 | 34,83 | 174.000 |
30 abr 2024 | 34,32 | 34,65 | 34,22 | 34,41 | 34,41 | 398.700 |
29 abr 2024 | 34,38 | 34,59 | 34,23 | 34,39 | 34,39 | 173.100 |
26 abr 2024 | 33,86 | 34,25 | 33,76 | 34,16 | 34,16 | 129.400 |
25 abr 2024 | 33,83 | 33,93 | 33,62 | 33,73 | 33,73 | 197.000 |
24 abr 2024 | 34,12 | 34,42 | 34,03 | 34,04 | 34,04 | 95.700 |
23 abr 2024 | 33,88 | 34,32 | 33,88 | 34,14 | 34,14 | 142.800 |
22 abr 2024 | 33,59 | 33,93 | 33,50 | 33,88 | 33,88 | 373.400 |
19 abr 2024 | 33,33 | 33,83 | 33,33 | 33,60 | 33,60 | 122.700 |
18 abr 2024 | 33,43 | 33,65 | 33,26 | 33,43 | 33,43 | 236.700 |
17 abr 2024 | 33,47 | 33,65 | 33,30 | 33,37 | 33,37 | 236.700 |
16 abr 2024 | 33,23 | 33,43 | 32,95 | 33,30 | 33,30 | 157.800 |
15 abr 2024 | 33,79 | 34,10 | 33,19 | 33,29 | 33,29 | 219.000 |
12 abr 2024 | 34,03 | 34,40 | 33,70 | 33,81 | 33,81 | 171.700 |
11 abr 2024 | 34,13 | 34,48 | 33,94 | 34,33 | 34,33 | 285.700 |
10 abr 2024 | 34,18 | 34,45 | 33,95 | 34,18 | 34,18 | 377.500 |
09 abr 2024 | 34,44 | 34,56 | 34,17 | 34,54 | 34,54 | 198.300 |
08 abr 2024 | 34,04 | 34,31 | 33,93 | 34,29 | 34,29 | 211.000 |
05 abr 2024 | 33,62 | 33,88 | 33,47 | 33,84 | 33,84 | 279.600 |
04 abr 2024 | 33,84 | 34,27 | 33,55 | 33,60 | 33,60 | 300.600 |
03 abr 2024 | 34,15 | 34,44 | 34,06 | 34,11 | 34,11 | 270.300 |
02 abr 2024 | 34,52 | 34,75 | 34,16 | 34,19 | 34,19 | 215.300 |
01 abr 2024 | 34,81 | 35,00 | 34,61 | 34,63 | 34,63 | 129.100 |
28 mar 2024 | 34,84 | 35,10 | 34,81 | 34,93 | 34,93 | 343.400 |
27 mar 2024 | 34,51 | 35,02 | 34,44 | 34,95 | 34,95 | 132.600 |
27 mar 2024 | 0.563 Dividendo | |||||
26 mar 2024 | 34,83 | 35,16 | 34,80 | 34,81 | 34,25 | 181.400 |
25 mar 2024 | 35,10 | 35,20 | 34,79 | 34,80 | 34,24 | 205.000 |
22 mar 2024 | 35,41 | 35,55 | 35,04 | 35,06 | 34,49 | 190.100 |
21 mar 2024 | 35,27 | 35,69 | 35,18 | 35,40 | 34,83 | 355.400 |
20 mar 2024 | 34,76 | 35,07 | 34,75 | 35,00 | 34,43 | 304.600 |
19 mar 2024 | 35,00 | 35,23 | 34,84 | 34,93 | 34,37 | 233.400 |
18 mar 2024 | 34,84 | 35,00 | 34,21 | 34,90 | 34,34 | 324.400 |
15 mar 2024 | 34,81 | 35,08 | 34,42 | 34,74 | 34,18 | 2.644.900 |
14 mar 2024 | 35,35 | 35,35 | 34,54 | 34,76 | 34,20 | 384.200 |
13 mar 2024 | 35,61 | 35,83 | 35,15 | 35,25 | 34,68 | 203.800 |
12 mar 2024 | 35,58 | 35,80 | 35,42 | 35,72 | 35,14 | 230.900 |
11 mar 2024 | 35,35 | 35,65 | 35,11 | 35,57 | 34,99 | 296.600 |
08 mar 2024 | 35,91 | 36,18 | 35,38 | 35,55 | 34,98 | 269.600 |
07 mar 2024 | 35,47 | 35,90 | 35,47 | 35,87 | 35,29 | 301.400 |
06 mar 2024 | 35,42 | 35,67 | 35,30 | 35,43 | 34,86 | 134.800 |
05 mar 2024 | 35,75 | 35,76 | 35,12 | 35,23 | 34,66 | 297.000 |
04 mar 2024 | 35,50 | 35,89 | 35,41 | 35,60 | 35,02 | 124.200 |
01 mar 2024 | 35,63 | 36,00 | 35,33 | 35,52 | 34,95 | 214.700 |
29 feb 2024 | 35,82 | 35,82 | 35,31 | 35,65 | 35,07 | 450.600 |
28 feb 2024 | 35,43 | 35,97 | 35,38 | 35,56 | 34,98 | 221.100 |
27 feb 2024 | 35,68 | 35,72 | 35,31 | 35,55 | 34,98 | 162.500 |
26 feb 2024 | 35,79 | 36,08 | 35,50 | 35,58 | 35,00 | 297.900 |
23 feb 2024 | 36,16 | 36,21 | 35,78 | 35,83 | 35,25 | 304.200 |
22 feb 2024 | 35,64 | 36,16 | 35,30 | 36,04 | 35,46 | 365.100 |
21 feb 2024 | 35,21 | 35,62 | 35,20 | 35,49 | 34,92 | 328.000 |
20 feb 2024 | 35,04 | 35,57 | 34,76 | 35,30 | 34,73 | 357.200 |
16 feb 2024 | 36,00 | 36,01 | 33,91 | 35,10 | 34,53 | 351.500 |
15 feb 2024 | 35,95 | 36,42 | 35,95 | 36,41 | 35,82 | 134.700 |
14 feb 2024 | 35,56 | 36,27 | 35,40 | 35,84 | 35,26 | 165.500 |
13 feb 2024 | 36,06 | 36,10 | 35,20 | 35,31 | 34,74 | 145.000 |
12 feb 2024 | 36,16 | 36,56 | 36,14 | 36,35 | 35,76 | 80.500 |
09 feb 2024 | 36,32 | 36,32 | 35,99 | 36,26 | 35,67 | 66.300 |
08 feb 2024 | 36,56 | 36,67 | 36,00 | 36,24 | 35,65 | 109.800 |
07 feb 2024 | 36,21 | 36,62 | 36,18 | 36,46 | 35,87 | 107.000 |
06 feb 2024 | 36,41 | 36,71 | 36,08 | 36,23 | 35,64 | 161.500 |
05 feb 2024 | 36,62 | 36,66 | 36,25 | 36,26 | 35,67 | 127.200 |
02 feb 2024 | 36,78 | 36,98 | 36,29 | 36,81 | 36,21 | 212.200 |
01 feb 2024 | 36,57 | 36,88 | 35,87 | 36,75 | 36,16 | 251.500 |
31 ene 2024 | 36,14 | 36,66 | 36,14 | 36,37 | 35,78 | 659.200 |
30 ene 2024 | 36,51 | 36,58 | 36,18 | 36,18 | 35,59 | 149.100 |
29 ene 2024 | 36,44 | 36,56 | 36,15 | 36,51 | 35,92 | 161.900 |
26 ene 2024 | 36,39 | 36,67 | 36,17 | 36,37 | 35,78 | 125.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |