Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 32,50 | 32,92 | 32,36 | 32,40 | 32,40 | 715.700 |
16 abr 2024 | 32,56 | 32,90 | 31,90 | 32,39 | 32,39 | 892.300 |
15 abr 2024 | 33,72 | 33,82 | 32,77 | 32,95 | 32,95 | 869.200 |
12 abr 2024 | 33,87 | 33,87 | 33,18 | 33,47 | 33,47 | 883.700 |
11 abr 2024 | 33,46 | 34,01 | 33,19 | 33,99 | 33,99 | 1.036.900 |
10 abr 2024 | 34,37 | 34,53 | 32,97 | 33,24 | 33,24 | 716.200 |
09 abr 2024 | 35,07 | 35,97 | 35,07 | 35,87 | 35,87 | 840.400 |
08 abr 2024 | 34,50 | 35,03 | 34,44 | 34,94 | 34,94 | 564.200 |
05 abr 2024 | 33,79 | 34,36 | 33,49 | 34,14 | 34,14 | 799.000 |
04 abr 2024 | 35,18 | 35,45 | 34,00 | 34,10 | 34,10 | 666.700 |
03 abr 2024 | 34,45 | 35,16 | 34,32 | 34,71 | 34,71 | 820.000 |
02 abr 2024 | 34,65 | 34,72 | 34,08 | 34,70 | 34,70 | 830.300 |
01 abr 2024 | 36,58 | 36,58 | 35,03 | 35,16 | 35,16 | 939.400 |
28 mar 2024 | 36,38 | 36,96 | 36,15 | 36,43 | 36,43 | 951.100 |
27 mar 2024 | 35,56 | 36,17 | 35,47 | 36,12 | 36,12 | 1.178.900 |
27 mar 2024 | 0.54 Dividendo | |||||
26 mar 2024 | 36,53 | 36,55 | 35,64 | 35,70 | 35,16 | 1.223.500 |
25 mar 2024 | 35,76 | 36,39 | 35,76 | 36,26 | 35,71 | 1.304.100 |
22 mar 2024 | 37,49 | 38,01 | 35,62 | 35,76 | 35,22 | 1.035.900 |
21 mar 2024 | 36,61 | 37,75 | 36,38 | 37,49 | 36,92 | 1.713.400 |
20 mar 2024 | 34,97 | 36,27 | 34,73 | 36,18 | 35,63 | 802.000 |
19 mar 2024 | 34,74 | 35,20 | 34,66 | 35,14 | 34,61 | 826.700 |
18 mar 2024 | 34,81 | 35,06 | 34,45 | 34,96 | 34,43 | 707.800 |
15 mar 2024 | 34,16 | 35,16 | 34,16 | 34,67 | 34,15 | 2.399.100 |
14 mar 2024 | 35,02 | 35,02 | 33,96 | 34,38 | 33,86 | 849.400 |
13 mar 2024 | 35,37 | 35,99 | 35,26 | 35,29 | 34,76 | 536.800 |
12 mar 2024 | 35,37 | 35,71 | 34,70 | 35,31 | 34,78 | 792.500 |
11 mar 2024 | 36,12 | 36,55 | 35,50 | 35,52 | 34,98 | 895.800 |
08 mar 2024 | 36,76 | 37,32 | 36,30 | 36,32 | 35,77 | 780.000 |
07 mar 2024 | 36,31 | 36,60 | 36,07 | 36,37 | 35,82 | 564.100 |
06 mar 2024 | 37,46 | 37,46 | 35,73 | 36,02 | 35,48 | 959.300 |
05 mar 2024 | 36,73 | 37,74 | 36,57 | 36,86 | 36,30 | 1.517.300 |
04 mar 2024 | 36,73 | 37,69 | 36,25 | 37,18 | 36,62 | 1.009.500 |
01 mar 2024 | 37,56 | 37,82 | 36,57 | 36,69 | 36,14 | 1.779.200 |
29 feb 2024 | 36,70 | 38,31 | 36,52 | 37,89 | 37,32 | 2.399.100 |
28 feb 2024 | 35,38 | 36,70 | 35,34 | 36,10 | 35,55 | 981.800 |
27 feb 2024 | 35,82 | 36,08 | 35,48 | 35,82 | 35,28 | 646.400 |
26 feb 2024 | 35,69 | 36,10 | 35,13 | 35,30 | 34,77 | 623.300 |
23 feb 2024 | 36,45 | 36,47 | 35,84 | 35,86 | 35,32 | 617.300 |
22 feb 2024 | 36,22 | 36,78 | 35,91 | 36,44 | 35,89 | 1.245.900 |
21 feb 2024 | 35,82 | 36,31 | 35,70 | 36,22 | 35,67 | 939.900 |
20 feb 2024 | 35,81 | 36,25 | 35,45 | 36,17 | 35,62 | 1.197.700 |
16 feb 2024 | 35,23 | 36,48 | 34,78 | 36,26 | 35,71 | 814.800 |
15 feb 2024 | 34,46 | 35,97 | 34,41 | 35,96 | 35,42 | 869.400 |
14 feb 2024 | 33,88 | 34,25 | 33,54 | 33,96 | 33,45 | 1.211.100 |
13 feb 2024 | 33,86 | 34,60 | 32,69 | 33,28 | 32,78 | 1.420.700 |
12 feb 2024 | 35,03 | 36,13 | 35,02 | 35,67 | 35,13 | 1.022.900 |
09 feb 2024 | 34,93 | 35,27 | 34,36 | 34,72 | 34,19 | 1.087.800 |
08 feb 2024 | 34,21 | 35,17 | 34,17 | 34,97 | 34,44 | 960.700 |
07 feb 2024 | 34,01 | 34,68 | 33,15 | 34,31 | 33,79 | 1.580.100 |
06 feb 2024 | 33,56 | 34,28 | 32,97 | 33,94 | 33,43 | 2.408.600 |
05 feb 2024 | 34,13 | 34,81 | 33,88 | 34,42 | 33,90 | 1.324.800 |
02 feb 2024 | 34,49 | 35,23 | 33,93 | 34,88 | 34,35 | 1.944.700 |
01 feb 2024 | 35,82 | 35,82 | 33,73 | 35,20 | 34,67 | 3.242.400 |
31 ene 2024 | 37,82 | 38,00 | 35,59 | 35,76 | 35,22 | 2.166.900 |
30 ene 2024 | 39,09 | 39,21 | 37,86 | 38,00 | 37,43 | 997.300 |
29 ene 2024 | 38,93 | 39,62 | 38,63 | 39,48 | 38,88 | 738.400 |
26 ene 2024 | 39,10 | 39,41 | 38,75 | 38,93 | 38,34 | 741.300 |
25 ene 2024 | 39,44 | 39,73 | 38,69 | 38,91 | 38,32 | 1.077.700 |
24 ene 2024 | 39,86 | 39,86 | 38,37 | 38,66 | 38,08 | 872.000 |
23 ene 2024 | 39,80 | 40,10 | 38,69 | 38,94 | 38,35 | 814.400 |
22 ene 2024 | 39,20 | 39,51 | 38,92 | 39,36 | 38,76 | 1.126.700 |
19 ene 2024 | 37,83 | 38,99 | 37,28 | 38,91 | 38,32 | 1.141.600 |
18 ene 2024 | 38,37 | 38,47 | 37,39 | 37,57 | 37,00 | 955.100 |
17 ene 2024 | 38,58 | 39,00 | 37,55 | 38,28 | 37,70 | 1.130.000 |
16 ene 2024 | 39,88 | 40,14 | 39,28 | 39,58 | 38,98 | 1.003.100 |
12 ene 2024 | 41,28 | 41,54 | 40,20 | 40,41 | 39,80 | 1.468.300 |
11 ene 2024 | 41,29 | 41,74 | 40,29 | 40,50 | 39,89 | 1.710.500 |
10 ene 2024 | 41,25 | 42,20 | 41,23 | 41,54 | 40,91 | 1.304.700 |
09 ene 2024 | 40,54 | 41,36 | 40,23 | 41,15 | 40,53 | 1.325.700 |
08 ene 2024 | 40,20 | 41,23 | 40,08 | 41,03 | 40,41 | 1.209.000 |
05 ene 2024 | 38,82 | 40,54 | 38,59 | 40,26 | 39,65 | 2.114.800 |
04 ene 2024 | 38,60 | 39,57 | 38,29 | 39,39 | 38,79 | 762.500 |
03 ene 2024 | 39,81 | 39,81 | 38,55 | 38,71 | 38,12 | 991.600 |
02 ene 2024 | 39,90 | 41,23 | 39,86 | 40,73 | 40,11 | 623.900 |
29 dic 2023 | 40,49 | 40,79 | 39,84 | 39,84 | 39,24 | 938.600 |
28 dic 2023 | 39,96 | 40,97 | 39,82 | 40,93 | 40,31 | 738.700 |
28 dic 2023 | 0.54 Dividendo | |||||
27 dic 2023 | 41,35 | 41,47 | 40,58 | 40,75 | 39,60 | 657.200 |
26 dic 2023 | 41,04 | 41,53 | 40,78 | 41,40 | 40,23 | 532.000 |
22 dic 2023 | 41,43 | 41,93 | 40,52 | 40,81 | 39,66 | 460.300 |
21 dic 2023 | 41,57 | 41,83 | 40,50 | 41,03 | 39,87 | 664.900 |
20 dic 2023 | 40,97 | 42,63 | 40,91 | 40,92 | 39,77 | 1.168.100 |
19 dic 2023 | 40,90 | 41,22 | 40,61 | 40,93 | 39,78 | 1.161.500 |
18 dic 2023 | 41,17 | 41,50 | 40,21 | 40,53 | 39,39 | 1.014.000 |
15 dic 2023 | 42,71 | 42,99 | 40,98 | 40,99 | 39,84 | 3.328.500 |
14 dic 2023 | 40,85 | 43,37 | 40,85 | 43,00 | 41,79 | 2.116.900 |
13 dic 2023 | 37,66 | 40,26 | 37,24 | 39,67 | 38,55 | 1.638.500 |
12 dic 2023 | 38,15 | 38,15 | 37,52 | 37,56 | 36,50 | 1.314.300 |
11 dic 2023 | 38,44 | 38,60 | 38,01 | 38,17 | 37,09 | 778.500 |
08 dic 2023 | 38,22 | 38,61 | 37,76 | 38,59 | 37,50 | 1.881.700 |
07 dic 2023 | 36,53 | 38,60 | 36,53 | 38,59 | 37,50 | 2.549.900 |
06 dic 2023 | 36,34 | 37,46 | 36,34 | 36,59 | 35,56 | 1.692.300 |
05 dic 2023 | 35,59 | 35,76 | 34,99 | 35,75 | 34,74 | 1.482.700 |
04 dic 2023 | 35,19 | 36,13 | 35,17 | 35,99 | 34,98 | 1.074.200 |
01 dic 2023 | 33,07 | 35,62 | 32,71 | 35,41 | 34,41 | 1.691.400 |
30 nov 2023 | 33,32 | 33,76 | 32,73 | 32,98 | 32,05 | 1.568.000 |
29 nov 2023 | 32,60 | 34,01 | 32,60 | 33,31 | 32,37 | 2.231.400 |
28 nov 2023 | 30,32 | 32,16 | 29,88 | 32,14 | 31,23 | 1.553.900 |
27 nov 2023 | 30,12 | 30,67 | 29,72 | 30,45 | 29,59 | 934.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |