Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 35,86 | 36,04 | 35,55 | 36,04 | 36,04 | 10.100 |
30 may 2024 | 35,97 | 35,98 | 35,79 | 35,79 | 35,79 | 32.600 |
29 may 2024 | 35,98 | 36,13 | 35,98 | 36,01 | 36,01 | 25.100 |
28 may 2024 | 36,31 | 36,38 | 36,11 | 36,24 | 36,24 | 23.900 |
24 may 2024 | 36,21 | 36,40 | 36,15 | 36,27 | 36,27 | 21.800 |
23 may 2024 | 36,35 | 36,47 | 36,02 | 36,09 | 36,09 | 12.000 |
22 may 2024 | 36,46 | 36,52 | 36,30 | 36,37 | 36,37 | 18.400 |
21 may 2024 | 36,36 | 36,50 | 36,34 | 36,50 | 36,50 | 32.100 |
20 may 2024 | 36,42 | 36,44 | 36,33 | 36,33 | 36,33 | 53.700 |
17 may 2024 | 36,26 | 36,32 | 36,22 | 36,31 | 36,31 | 21.000 |
16 may 2024 | 36,37 | 36,44 | 36,28 | 36,28 | 36,28 | 21.300 |
15 may 2024 | 36,05 | 36,34 | 36,03 | 36,34 | 36,34 | 14.900 |
14 may 2024 | 35,69 | 35,87 | 35,65 | 35,87 | 35,87 | 15.400 |
13 may 2024 | 35,64 | 35,67 | 35,57 | 35,62 | 35,62 | 11.100 |
10 may 2024 | 35,69 | 35,72 | 35,59 | 35,67 | 35,67 | 48.600 |
09 may 2024 | 35,42 | 35,61 | 35,42 | 35,59 | 35,59 | 10.000 |
09 may 2024 | 0.009 Dividendo | |||||
08 may 2024 | 35,28 | 35,49 | 35,28 | 35,42 | 35,41 | 212.500 |
07 may 2024 | 35,37 | 35,50 | 35,37 | 35,43 | 35,42 | 7900 |
06 may 2024 | 35,10 | 35,38 | 35,10 | 35,35 | 35,34 | 16.600 |
03 may 2024 | 34,97 | 35,04 | 34,86 | 35,02 | 35,01 | 6400 |
02 may 2024 | 34,46 | 34,63 | 34,30 | 34,58 | 34,57 | 35.500 |
01 may 2024 | 34,25 | 34,78 | 34,25 | 34,33 | 34,32 | 54.800 |
30 abr 2024 | 34,79 | 34,79 | 34,38 | 34,38 | 34,37 | 13.100 |
29 abr 2024 | 34,81 | 34,83 | 34,66 | 34,77 | 34,76 | 10.100 |
26 abr 2024 | 34,63 | 34,82 | 34,63 | 34,76 | 34,75 | 10.600 |
25 abr 2024 | 34,10 | 34,37 | 34,00 | 34,32 | 34,31 | 17.000 |
24 abr 2024 | 34,67 | 34,70 | 34,48 | 34,63 | 34,62 | 18.000 |
23 abr 2024 | 34,34 | 34,63 | 34,34 | 34,58 | 34,57 | 28.200 |
22 abr 2024 | 34,08 | 34,34 | 33,89 | 34,14 | 34,13 | 11.300 |
19 abr 2024 | 34,14 | 34,14 | 33,80 | 33,88 | 33,87 | 10.100 |
18 abr 2024 | 34,22 | 34,42 | 34,11 | 34,12 | 34,11 | 17.200 |
17 abr 2024 | 34,51 | 34,53 | 34,15 | 34,21 | 34,20 | 18.000 |
16 abr 2024 | 34,47 | 34,47 | 34,30 | 34,33 | 34,32 | 14.200 |
15 abr 2024 | 35,06 | 35,08 | 34,36 | 34,39 | 34,38 | 19.900 |
12 abr 2024 | 35,04 | 35,04 | 34,72 | 34,77 | 34,76 | 12.500 |
11 abr 2024 | 35,16 | 35,37 | 34,95 | 35,28 | 35,28 | 18.100 |
11 abr 2024 | 0.027 Dividendo | |||||
10 abr 2024 | 35,06 | 35,13 | 34,97 | 35,09 | 35,05 | 24.000 |
09 abr 2024 | 35,45 | 35,45 | 35,10 | 35,37 | 35,33 | 15.200 |
08 abr 2024 | 35,32 | 35,36 | 35,26 | 35,27 | 35,23 | 13.400 |
05 abr 2024 | 35,06 | 35,37 | 35,06 | 35,29 | 35,25 | 8300 |
04 abr 2024 | 35,62 | 35,66 | 34,98 | 34,98 | 34,94 | 17.400 |
03 abr 2024 | 35,35 | 35,53 | 35,34 | 35,42 | 35,38 | 12.100 |
02 abr 2024 | 35,30 | 35,42 | 35,27 | 35,39 | 35,35 | 20.800 |
01 abr 2024 | 35,80 | 35,84 | 35,60 | 35,73 | 35,69 | 14.600 |
28 mar 2024 | 35,80 | 35,84 | 35,78 | 35,80 | 35,76 | 10.900 |
27 mar 2024 | 35,65 | 35,76 | 35,56 | 35,76 | 35,72 | 31.300 |
26 mar 2024 | 35,65 | 35,70 | 35,45 | 35,45 | 35,41 | 23.200 |
25 mar 2024 | 35,53 | 35,59 | 35,50 | 35,50 | 35,46 | 11.700 |
22 mar 2024 | 35,62 | 35,69 | 35,60 | 35,63 | 35,59 | 16.500 |
21 mar 2024 | 35,76 | 35,78 | 35,60 | 35,60 | 35,56 | 51.500 |
20 mar 2024 | 35,35 | 35,56 | 35,26 | 35,54 | 35,50 | 23.400 |
19 mar 2024 | 35,08 | 35,33 | 35,02 | 35,33 | 35,29 | 13.100 |
18 mar 2024 | 35,23 | 35,29 | 35,14 | 35,14 | 35,10 | 19.400 |
15 mar 2024 | 34,99 | 34,99 | 34,83 | 34,85 | 34,81 | 10.400 |
14 mar 2024 | 35,31 | 35,31 | 35,00 | 35,13 | 35,09 | 13.200 |
13 mar 2024 | 35,30 | 35,33 | 35,23 | 35,23 | 35,19 | 14.800 |
12 mar 2024 | 35,11 | 35,36 | 34,97 | 35,34 | 35,30 | 15.600 |
11 mar 2024 | 34,91 | 35,01 | 34,81 | 34,96 | 34,92 | 35.200 |
11 mar 2024 | 0.038 Dividendo | |||||
08 mar 2024 | 35,26 | 35,43 | 35,03 | 35,03 | 34,96 | 22.000 |
07 mar 2024 | 35,06 | 35,31 | 35,06 | 35,23 | 35,16 | 14.300 |
06 mar 2024 | 34,96 | 35,12 | 34,85 | 34,90 | 34,83 | 30.800 |
05 mar 2024 | 34,95 | 34,96 | 34,61 | 34,72 | 34,65 | 12.900 |
04 mar 2024 | 35,08 | 35,18 | 35,05 | 35,09 | 35,02 | 8500 |
01 mar 2024 | 34,94 | 35,17 | 34,90 | 35,17 | 35,10 | 159.400 |
29 feb 2024 | 34,91 | 34,93 | 34,78 | 34,88 | 34,81 | 20.800 |
28 feb 2024 | 34,76 | 34,83 | 34,71 | 34,72 | 34,65 | 36.700 |
27 feb 2024 | 34,82 | 34,99 | 34,78 | 34,90 | 34,83 | 17.400 |
26 feb 2024 | 35,03 | 35,07 | 34,82 | 34,84 | 34,77 | 19.100 |
23 feb 2024 | 35,12 | 35,16 | 34,99 | 35,09 | 35,02 | 9800 |
22 feb 2024 | 34,69 | 35,10 | 34,69 | 34,98 | 34,91 | 11.600 |
21 feb 2024 | 34,16 | 34,30 | 34,10 | 34,25 | 34,18 | 5300 |
20 feb 2024 | 34,33 | 34,38 | 34,18 | 34,25 | 34,18 | 31.900 |
16 feb 2024 | 34,60 | 34,68 | 34,41 | 34,44 | 34,37 | 21.000 |
15 feb 2024 | 34,43 | 34,63 | 34,42 | 34,57 | 34,50 | 26.100 |
14 feb 2024 | 34,87 | 34,87 | 34,13 | 34,39 | 34,32 | 32.500 |
13 feb 2024 | 34,11 | 34,27 | 33,92 | 33,98 | 33,91 | 19.900 |
12 feb 2024 | 34,56 | 34,65 | 34,50 | 34,54 | 34,46 | 11.200 |
09 feb 2024 | 34,44 | 34,68 | 34,43 | 34,57 | 34,50 | 16.000 |
09 feb 2024 | 0.012 Dividendo | |||||
08 feb 2024 | 34,50 | 34,50 | 34,36 | 34,42 | 34,34 | 14.600 |
07 feb 2024 | 34,33 | 34,49 | 34,31 | 34,37 | 34,29 | 14.700 |
06 feb 2024 | 34,48 | 34,48 | 33,93 | 34,40 | 34,32 | 18.800 |
05 feb 2024 | 34,10 | 34,28 | 33,97 | 34,28 | 34,20 | 182.200 |
02 feb 2024 | 33,84 | 34,23 | 33,84 | 34,14 | 34,06 | 120.500 |
01 feb 2024 | 33,40 | 33,98 | 33,38 | 33,98 | 33,90 | 52.500 |
31 ene 2024 | 33,63 | 33,63 | 33,26 | 33,26 | 33,18 | 20.700 |
30 ene 2024 | 33,87 | 33,93 | 33,74 | 33,85 | 33,77 | 18.500 |
29 ene 2024 | 33,58 | 34,09 | 33,56 | 34,09 | 34,01 | 65.300 |
26 ene 2024 | 33,64 | 33,79 | 33,52 | 33,79 | 33,71 | 13.400 |
25 ene 2024 | 33,48 | 33,76 | 33,36 | 33,76 | 33,68 | 71.300 |
24 ene 2024 | 33,89 | 33,89 | 33,44 | 33,53 | 33,45 | 20.900 |
23 ene 2024 | 33,48 | 33,70 | 33,30 | 33,70 | 33,62 | 15.800 |
22 ene 2024 | 33,54 | 33,55 | 33,27 | 33,55 | 33,47 | 116.100 |
19 ene 2024 | 33,02 | 33,99 | 32,97 | 33,39 | 33,31 | 36.400 |
18 ene 2024 | 32,74 | 33,08 | 32,73 | 33,02 | 32,94 | 18.000 |
17 ene 2024 | 32,90 | 32,90 | 32,60 | 32,84 | 32,76 | 18.000 |
16 ene 2024 | 32,91 | 33,13 | 32,84 | 33,13 | 33,05 | 18.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |