Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 45,18 | 47,39 | 44,07 | 44,10 | 44,10 | 3.214.692 |
27 mar 2024 | 45,54 | 46,20 | 45,45 | 46,13 | 46,13 | 1.586.400 |
26 mar 2024 | 45,38 | 45,58 | 45,15 | 45,22 | 45,22 | 1.346.500 |
25 mar 2024 | 45,40 | 45,69 | 45,24 | 45,26 | 45,26 | 655.000 |
22 mar 2024 | 46,03 | 46,25 | 45,18 | 45,32 | 45,32 | 892.400 |
21 mar 2024 | 45,00 | 45,97 | 45,00 | 45,86 | 45,86 | 798.500 |
20 mar 2024 | 43,82 | 44,88 | 43,68 | 44,84 | 44,84 | 749.200 |
19 mar 2024 | 43,52 | 44,20 | 43,41 | 44,02 | 44,02 | 853.600 |
18 mar 2024 | 43,80 | 43,98 | 43,57 | 43,60 | 43,60 | 930.500 |
15 mar 2024 | 43,42 | 44,09 | 43,42 | 43,45 | 43,45 | 1.969.800 |
14 mar 2024 | 44,15 | 44,38 | 43,28 | 43,72 | 43,72 | 1.181.100 |
13 mar 2024 | 43,37 | 44,64 | 43,37 | 44,28 | 44,28 | 1.252.500 |
12 mar 2024 | 43,50 | 44,04 | 43,36 | 43,37 | 43,37 | 742.600 |
11 mar 2024 | 43,13 | 43,39 | 42,74 | 43,37 | 43,37 | 783.300 |
08 mar 2024 | 43,00 | 43,61 | 42,98 | 43,33 | 43,33 | 837.500 |
07 mar 2024 | 42,37 | 43,12 | 42,37 | 42,96 | 42,96 | 1.144.500 |
06 mar 2024 | 42,74 | 42,76 | 42,04 | 42,15 | 42,15 | 845.300 |
05 mar 2024 | 42,20 | 42,97 | 42,20 | 42,58 | 42,58 | 1.014.400 |
04 mar 2024 | 42,00 | 42,84 | 41,86 | 42,44 | 42,44 | 1.172.600 |
01 mar 2024 | 41,71 | 41,93 | 41,49 | 41,81 | 41,81 | 609.400 |
29 feb 2024 | 41,52 | 41,86 | 41,19 | 41,82 | 41,82 | 1.296.600 |
28 feb 2024 | 41,06 | 41,54 | 41,06 | 41,40 | 41,40 | 666.400 |
27 feb 2024 | 41,51 | 41,64 | 41,07 | 41,26 | 41,26 | 780.900 |
26 feb 2024 | 41,91 | 42,18 | 41,14 | 41,23 | 41,23 | 764.200 |
23 feb 2024 | 41,66 | 42,43 | 41,66 | 42,08 | 42,08 | 1.216.100 |
22 feb 2024 | 41,32 | 42,04 | 41,28 | 41,48 | 41,48 | 671.400 |
21 feb 2024 | 40,83 | 41,23 | 40,71 | 41,11 | 41,11 | 889.900 |
20 feb 2024 | 40,68 | 41,29 | 40,67 | 41,02 | 41,02 | 830.600 |
16 feb 2024 | 41,16 | 41,42 | 40,91 | 41,12 | 41,12 | 694.600 |
15 feb 2024 | 40,68 | 41,32 | 40,68 | 41,19 | 41,19 | 893.100 |
15 feb 2024 | 0.3 Dividendo | |||||
14 feb 2024 | 40,57 | 40,67 | 40,23 | 40,66 | 40,36 | 599.500 |
13 feb 2024 | 40,58 | 40,76 | 39,86 | 40,17 | 39,87 | 1.049.500 |
12 feb 2024 | 40,60 | 41,96 | 40,56 | 41,39 | 41,08 | 1.250.700 |
09 feb 2024 | 40,30 | 40,86 | 40,15 | 40,84 | 40,54 | 791.800 |
08 feb 2024 | 39,95 | 40,39 | 39,70 | 40,31 | 40,01 | 805.000 |
07 feb 2024 | 40,00 | 40,40 | 39,59 | 40,08 | 39,78 | 924.600 |
06 feb 2024 | 40,08 | 40,57 | 39,85 | 39,95 | 39,66 | 789.600 |
05 feb 2024 | 40,38 | 40,49 | 39,62 | 40,13 | 39,83 | 693.200 |
02 feb 2024 | 40,41 | 40,82 | 40,30 | 40,62 | 40,32 | 993.500 |
01 feb 2024 | 40,81 | 41,13 | 40,13 | 40,60 | 40,30 | 1.067.500 |
31 ene 2024 | 40,98 | 41,52 | 40,76 | 40,76 | 40,46 | 1.064.000 |
30 ene 2024 | 41,11 | 41,21 | 40,84 | 40,89 | 40,59 | 785.400 |
29 ene 2024 | 40,70 | 41,00 | 40,50 | 40,99 | 40,69 | 843.300 |
26 ene 2024 | 40,87 | 41,21 | 40,77 | 40,94 | 40,64 | 791.100 |
25 ene 2024 | 41,33 | 41,40 | 40,78 | 40,89 | 40,59 | 746.800 |
24 ene 2024 | 40,87 | 41,35 | 40,66 | 40,88 | 40,58 | 838.500 |
23 ene 2024 | 40,64 | 40,72 | 40,24 | 40,46 | 40,16 | 632.800 |
22 ene 2024 | 40,30 | 40,99 | 40,26 | 40,60 | 40,30 | 825.100 |
19 ene 2024 | 39,37 | 40,17 | 39,12 | 40,13 | 39,83 | 1.146.100 |
18 ene 2024 | 39,11 | 39,30 | 38,77 | 39,28 | 38,99 | 961.700 |
17 ene 2024 | 39,21 | 39,67 | 38,79 | 38,92 | 38,63 | 932.700 |
16 ene 2024 | 39,45 | 40,01 | 39,43 | 39,98 | 39,69 | 937.800 |
12 ene 2024 | 39,87 | 40,21 | 39,30 | 39,85 | 39,56 | 909.400 |
11 ene 2024 | 39,36 | 39,58 | 39,01 | 39,52 | 39,23 | 1.093.900 |
10 ene 2024 | 39,71 | 40,32 | 39,47 | 39,64 | 39,35 | 1.976.500 |
09 ene 2024 | 39,60 | 41,82 | 39,18 | 39,86 | 39,57 | 3.816.000 |
08 ene 2024 | 40,20 | 41,00 | 39,82 | 40,69 | 40,39 | 2.709.600 |
05 ene 2024 | 39,51 | 40,63 | 39,41 | 40,15 | 39,85 | 1.345.000 |
04 ene 2024 | 39,91 | 40,39 | 39,54 | 39,59 | 39,30 | 1.084.400 |
03 ene 2024 | 40,03 | 40,34 | 39,40 | 39,87 | 39,58 | 1.009.900 |
02 ene 2024 | 40,09 | 40,51 | 39,98 | 40,42 | 40,12 | 921.800 |
29 dic 2023 | 40,50 | 40,92 | 40,36 | 40,41 | 40,11 | 904.400 |
28 dic 2023 | 40,63 | 40,94 | 40,55 | 40,73 | 40,43 | 845.000 |
27 dic 2023 | 40,67 | 40,96 | 40,53 | 40,75 | 40,45 | 869.500 |
26 dic 2023 | 39,97 | 40,75 | 39,89 | 40,59 | 40,29 | 1.039.100 |
22 dic 2023 | 39,50 | 39,97 | 39,25 | 39,91 | 39,62 | 932.200 |
21 dic 2023 | 38,64 | 39,23 | 38,58 | 39,21 | 38,92 | 711.900 |
20 dic 2023 | 38,78 | 39,22 | 38,37 | 38,38 | 38,10 | 809.800 |
19 dic 2023 | 38,20 | 38,99 | 37,95 | 38,90 | 38,61 | 822.200 |
18 dic 2023 | 38,77 | 38,77 | 38,15 | 38,15 | 37,87 | 743.500 |
15 dic 2023 | 38,73 | 38,83 | 38,32 | 38,59 | 38,31 | 4.121.300 |
14 dic 2023 | 38,08 | 39,08 | 38,00 | 38,85 | 38,56 | 1.117.500 |
13 dic 2023 | 36,50 | 37,53 | 36,35 | 37,51 | 37,23 | 1.257.900 |
12 dic 2023 | 36,72 | 36,76 | 36,24 | 36,45 | 36,18 | 989.600 |
11 dic 2023 | 36,67 | 37,02 | 36,50 | 36,75 | 36,48 | 781.500 |
08 dic 2023 | 36,39 | 37,00 | 36,29 | 36,89 | 36,62 | 710.300 |
07 dic 2023 | 36,27 | 36,69 | 36,10 | 36,43 | 36,16 | 915.200 |
06 dic 2023 | 36,94 | 37,42 | 36,15 | 36,21 | 35,94 | 853.900 |
05 dic 2023 | 36,61 | 36,81 | 36,37 | 36,64 | 36,37 | 1.503.800 |
04 dic 2023 | 36,23 | 36,83 | 36,07 | 36,83 | 36,56 | 1.793.300 |
01 dic 2023 | 35,28 | 36,38 | 35,22 | 36,36 | 36,09 | 1.463.800 |
30 nov 2023 | 35,24 | 35,66 | 35,05 | 35,44 | 35,18 | 1.001.100 |
29 nov 2023 | 34,81 | 35,40 | 34,81 | 35,19 | 34,93 | 990.500 |
28 nov 2023 | 34,59 | 34,69 | 34,34 | 34,63 | 34,37 | 979.700 |
27 nov 2023 | 34,90 | 34,90 | 34,55 | 34,67 | 34,41 | 754.400 |
24 nov 2023 | 35,00 | 35,22 | 34,92 | 35,04 | 34,78 | 313.100 |
22 nov 2023 | 34,88 | 35,03 | 34,67 | 34,91 | 34,65 | 838.900 |
21 nov 2023 | 34,77 | 34,90 | 34,48 | 34,64 | 34,38 | 874.700 |
20 nov 2023 | 34,92 | 35,17 | 34,69 | 34,90 | 34,64 | 726.200 |
17 nov 2023 | 35,06 | 35,30 | 34,98 | 35,02 | 34,76 | 613.400 |
16 nov 2023 | 34,98 | 35,19 | 34,54 | 34,75 | 34,49 | 862.700 |
15 nov 2023 | 34,83 | 35,22 | 34,78 | 35,02 | 34,76 | 949.600 |
14 nov 2023 | 34,74 | 35,36 | 34,54 | 34,81 | 34,55 | 1.099.600 |
13 nov 2023 | 33,64 | 34,01 | 33,49 | 33,91 | 33,66 | 832.700 |
10 nov 2023 | 33,56 | 34,09 | 33,16 | 33,93 | 33,68 | 1.119.700 |
10 nov 2023 | 0.3 Dividendo | |||||
09 nov 2023 | 34,53 | 34,54 | 33,62 | 33,64 | 33,09 | 810.600 |
08 nov 2023 | 34,52 | 34,62 | 34,17 | 34,30 | 33,74 | 736.500 |
07 nov 2023 | 34,15 | 34,84 | 34,15 | 34,58 | 34,02 | 938.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |