Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | 1300 |
20 may 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | 100 |
17 may 2024 | 39,85 | 39,85 | 39,03 | 39,03 | 39,03 | 1500 |
16 may 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
15 may 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | 300 |
14 may 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | 100 |
13 may 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
10 may 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
09 may 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
08 may 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | 1400 |
07 may 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
06 may 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
03 may 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
02 may 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | 200 |
01 may 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
30 abr 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
29 abr 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
26 abr 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
25 abr 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | 100 |
24 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | 1000 |
23 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
22 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
19 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | 600 |
18 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | 400 |
17 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | 11.100 |
16 abr 2024 | 35,01 | 35,10 | 35,01 | 35,10 | 35,10 | 6300 |
15 abr 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | 2700 |
12 abr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | 700 |
11 abr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | 4700 |
10 abr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
09 abr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | 200 |
08 abr 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
05 abr 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
04 abr 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
03 abr 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
02 abr 2024 | 37,10 | 37,25 | 37,10 | 37,25 | 37,25 | 20.800 |
01 abr 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
28 mar 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
27 mar 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
26 mar 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
25 mar 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | 1000 |
22 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | 4100 |
21 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
21 mar 2024 | 1.65 Dividendo | |||||
20 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 37,80 | - |
19 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 37,80 | - |
18 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 37,80 | - |
15 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 37,80 | - |
14 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 37,80 | 26.700 |
13 mar 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 39,04 | - |
12 mar 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 39,04 | 300 |
11 mar 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 37,46 | 1000 |
08 mar 2024 | 38,32 | 38,60 | 38,32 | 38,60 | 36,99 | 1600 |
07 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 37,61 | - |
06 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 37,61 | - |
05 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 37,61 | 36.800 |
04 mar 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 38,33 | 600 |
01 mar 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 40,00 | - |
29 feb 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 40,00 | - |
28 feb 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 40,00 | - |
27 feb 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 40,00 | 100 |
26 feb 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 41,32 | - |
23 feb 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 41,32 | - |
22 feb 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 41,32 | - |
21 feb 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 41,32 | 600 |
20 feb 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 39,52 | - |
16 feb 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 39,52 | - |
15 feb 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 39,52 | 12.000 |
14 feb 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 40,19 | - |
13 feb 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 40,19 | - |
12 feb 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 40,19 | - |
09 feb 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 40,19 | 3000 |
08 feb 2024 | 41,94 | 41,94 | 41,93 | 41,94 | 40,19 | 700 |
07 feb 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 39,80 | - |
06 feb 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 39,80 | 200 |
05 feb 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 39,52 | - |
02 feb 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 39,52 | - |
01 feb 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 39,52 | - |
31 ene 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 39,52 | 6100 |
30 ene 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 39,52 | - |
29 ene 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 39,52 | 600 |
26 ene 2024 | 41,51 | 42,26 | 41,51 | 42,26 | 40,49 | 700 |
25 ene 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 39,83 | 500 |
24 ene 2024 | 40,66 | 41,57 | 40,66 | 41,57 | 39,83 | 7700 |
23 ene 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 39,20 | 15.800 |
22 ene 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 39,87 | 800 |
19 ene 2024 | 40,75 | 41,61 | 40,75 | 41,61 | 39,87 | 5200 |
18 ene 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 39,47 | 26.900 |
17 ene 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 39,47 | 7900 |
16 ene 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 39,47 | 17.100 |
12 ene 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 39,47 | 34.700 |
11 ene 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 39,47 | - |
10 ene 2024 | 41,25 | 41,25 | 41,19 | 41,19 | 39,47 | 4500 |
09 ene 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 39,31 | 5400 |
08 ene 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 39,14 | - |
05 ene 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 39,14 | - |
04 ene 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 39,14 | - |
03 ene 2024 | 41,75 | 41,75 | 40,85 | 40,85 | 39,14 | 300 |
02 ene 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 40,72 | - |
29 dic 2023 | 42,50 | 42,50 | 42,50 | 42,50 | 40,72 | 200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |