Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 40,82 | 40,89 | 40,63 | 40,63 | 40,63 | 4600 |
17 may 2024 | 40,28 | 40,88 | 40,03 | 40,88 | 40,88 | 2800 |
16 may 2024 | 40,25 | 40,78 | 40,13 | 40,76 | 40,76 | 3300 |
15 may 2024 | 40,23 | 40,50 | 40,14 | 40,14 | 40,14 | 4100 |
14 may 2024 | 39,95 | 40,06 | 39,80 | 39,80 | 39,80 | 2300 |
13 may 2024 | 39,60 | 39,78 | 39,19 | 39,78 | 39,78 | 5100 |
10 may 2024 | 39,53 | 39,53 | 39,11 | 39,11 | 39,11 | 3700 |
09 may 2024 | 39,81 | 40,28 | 39,36 | 39,72 | 39,72 | 3100 |
08 may 2024 | 38,97 | 39,32 | 38,65 | 38,65 | 38,65 | 1400 |
07 may 2024 | 39,92 | 40,45 | 38,70 | 39,01 | 39,01 | 7000 |
06 may 2024 | 39,42 | 39,50 | 39,42 | 39,49 | 39,49 | 3100 |
03 may 2024 | 39,37 | 39,37 | 38,90 | 38,94 | 38,94 | 3800 |
02 may 2024 | 38,65 | 38,99 | 38,04 | 38,99 | 38,99 | 3200 |
01 may 2024 | 37,90 | 38,81 | 37,24 | 38,12 | 38,12 | 2800 |
30 abr 2024 | 38,26 | 38,65 | 37,70 | 37,90 | 37,90 | 3900 |
29 abr 2024 | 38,46 | 38,68 | 38,31 | 38,68 | 38,68 | 6400 |
26 abr 2024 | 37,67 | 37,84 | 37,11 | 37,56 | 37,56 | 9000 |
25 abr 2024 | 36,81 | 37,72 | 36,81 | 37,72 | 37,72 | 13.200 |
24 abr 2024 | 37,24 | 37,97 | 36,80 | 37,75 | 37,75 | 4300 |
23 abr 2024 | 37,33 | 37,50 | 36,51 | 37,23 | 37,23 | 4900 |
22 abr 2024 | 37,42 | 38,02 | 36,86 | 37,78 | 37,78 | 6300 |
19 abr 2024 | 37,46 | 37,50 | 36,85 | 36,85 | 36,85 | 48.000 |
18 abr 2024 | 34,34 | 34,91 | 34,26 | 34,31 | 34,31 | 11.400 |
17 abr 2024 | 34,20 | 34,70 | 34,10 | 34,70 | 34,70 | 9600 |
16 abr 2024 | 34,96 | 35,29 | 34,45 | 34,45 | 34,45 | 21.800 |
15 abr 2024 | 35,39 | 35,59 | 35,10 | 35,10 | 35,10 | 170.500 |
12 abr 2024 | 35,02 | 35,09 | 34,81 | 34,91 | 34,91 | 2800 |
11 abr 2024 | 35,65 | 35,94 | 35,22 | 35,91 | 35,91 | 11.600 |
10 abr 2024 | 35,56 | 36,15 | 35,40 | 35,42 | 35,42 | 3200 |
09 abr 2024 | 36,04 | 36,22 | 36,00 | 36,15 | 36,15 | 8600 |
08 abr 2024 | 35,62 | 35,99 | 35,49 | 35,49 | 35,49 | 8500 |
05 abr 2024 | 34,98 | 35,30 | 34,98 | 35,30 | 35,30 | 10.100 |
04 abr 2024 | 35,58 | 36,50 | 35,45 | 35,54 | 35,54 | 8900 |
04 abr 2024 | 1.021 Dividendo | |||||
03 abr 2024 | 34,65 | 34,71 | 34,05 | 34,51 | 33,49 | 6900 |
02 abr 2024 | 34,61 | 34,71 | 34,31 | 34,71 | 33,68 | 7000 |
01 abr 2024 | 35,93 | 36,37 | 34,84 | 34,84 | 33,81 | 7900 |
28 mar 2024 | 35,15 | 35,79 | 34,79 | 35,29 | 34,25 | 6000 |
27 mar 2024 | 35,61 | 35,86 | 35,04 | 35,04 | 34,00 | 21.700 |
26 mar 2024 | 34,57 | 35,63 | 34,57 | 35,09 | 34,05 | 10.800 |
25 mar 2024 | 34,37 | 34,57 | 34,36 | 34,56 | 33,54 | 12.300 |
22 mar 2024 | 34,37 | 34,89 | 34,25 | 34,25 | 33,24 | 8200 |
21 mar 2024 | 34,56 | 34,98 | 34,50 | 34,98 | 33,95 | 20.600 |
20 mar 2024 | 34,04 | 34,19 | 33,51 | 33,98 | 32,97 | 7100 |
19 mar 2024 | 33,51 | 34,03 | 33,14 | 33,55 | 32,56 | 15.800 |
18 mar 2024 | 33,74 | 34,04 | 33,35 | 33,35 | 32,36 | 11.900 |
15 mar 2024 | 34,08 | 34,15 | 33,64 | 33,65 | 32,65 | 11.500 |
14 mar 2024 | 33,57 | 33,57 | 33,17 | 33,17 | 32,19 | 143.700 |
13 mar 2024 | 33,65 | 34,00 | 33,51 | 34,00 | 32,99 | 4700 |
12 mar 2024 | 34,38 | 34,40 | 33,90 | 34,03 | 33,02 | 7400 |
11 mar 2024 | 34,26 | 34,57 | 34,05 | 34,39 | 33,37 | 8400 |
08 mar 2024 | 34,70 | 34,81 | 34,31 | 34,34 | 33,32 | 5700 |
07 mar 2024 | 35,06 | 35,38 | 34,08 | 34,60 | 33,58 | 12.000 |
06 mar 2024 | 35,00 | 35,75 | 35,00 | 35,72 | 34,66 | 7500 |
05 mar 2024 | 34,96 | 35,20 | 34,75 | 35,00 | 33,96 | 22.400 |
04 mar 2024 | 35,11 | 35,51 | 34,56 | 35,03 | 33,99 | 20.700 |
01 mar 2024 | 35,84 | 35,84 | 35,24 | 35,24 | 34,20 | 4700 |
29 feb 2024 | 35,64 | 35,86 | 35,59 | 35,70 | 34,64 | 6200 |
28 feb 2024 | 35,63 | 36,10 | 35,29 | 36,10 | 35,03 | 11.800 |
27 feb 2024 | 34,79 | 36,12 | 34,79 | 36,12 | 35,05 | 19.500 |
26 feb 2024 | 36,13 | 36,20 | 35,78 | 35,78 | 34,72 | 3000 |
23 feb 2024 | 35,67 | 36,57 | 35,67 | 36,16 | 35,09 | 4100 |
22 feb 2024 | 35,94 | 36,50 | 35,58 | 36,50 | 35,42 | 7600 |
21 feb 2024 | 34,25 | 35,30 | 34,25 | 35,30 | 34,26 | 4300 |
20 feb 2024 | 34,54 | 35,34 | 34,48 | 34,48 | 33,46 | 10.800 |
16 feb 2024 | 34,59 | 35,00 | 34,53 | 35,00 | 33,96 | 4700 |
15 feb 2024 | 34,55 | 35,04 | 34,13 | 35,04 | 34,00 | 6300 |
14 feb 2024 | 34,30 | 34,55 | 33,56 | 34,55 | 33,53 | 2100 |
13 feb 2024 | 33,92 | 34,67 | 33,85 | 34,62 | 33,60 | 3500 |
12 feb 2024 | 34,41 | 34,42 | 33,97 | 34,38 | 33,36 | 5300 |
09 feb 2024 | 33,62 | 34,56 | 33,62 | 33,64 | 32,64 | 3200 |
08 feb 2024 | 34,07 | 34,67 | 33,55 | 33,56 | 32,57 | 9900 |
07 feb 2024 | 34,86 | 35,00 | 34,68 | 35,00 | 33,96 | 1100 |
06 feb 2024 | 34,40 | 35,15 | 34,40 | 34,50 | 33,48 | 4100 |
05 feb 2024 | 34,06 | 34,33 | 34,06 | 34,06 | 33,05 | 17.800 |
02 feb 2024 | 34,40 | 35,00 | 34,00 | 34,00 | 32,99 | 5300 |
01 feb 2024 | 35,58 | 36,14 | 35,41 | 35,80 | 34,74 | 12.700 |
31 ene 2024 | 36,31 | 36,31 | 34,71 | 36,20 | 35,13 | 15.500 |
30 ene 2024 | 36,65 | 36,65 | 36,02 | 36,28 | 35,21 | 7600 |
29 ene 2024 | 37,63 | 37,86 | 35,95 | 36,80 | 35,71 | 31.300 |
29 ene 2024 | 909:1000 Split de acciones | |||||
26 ene 2024 | 38,56 | 39,60 | 37,62 | 38,16 | 37,03 | 10.090 |
25 ene 2024 | 37,40 | 37,98 | 37,29 | 37,62 | 36,51 | 26.088 |
25 ene 2024 | 3.855886 Dividendo | |||||
24 ene 2024 | 40,43 | 40,87 | 40,06 | 40,64 | 35,69 | 27.906 |
23 ene 2024 | 40,69 | 40,78 | 39,96 | 40,38 | 35,47 | 55.722 |
22 ene 2024 | 39,50 | 39,77 | 39,39 | 39,69 | 34,86 | 18.180 |
19 ene 2024 | 39,61 | 40,31 | 39,43 | 39,74 | 34,91 | 6454 |
18 ene 2024 | 39,91 | 39,91 | 39,41 | 39,83 | 34,99 | 11.726 |
17 ene 2024 | 39,58 | 39,93 | 39,41 | 39,69 | 34,86 | 30.815 |
16 ene 2024 | 40,37 | 40,48 | 40,12 | 40,18 | 35,29 | 8454 |
12 ene 2024 | 40,85 | 40,88 | 40,64 | 40,76 | 35,80 | 28.361 |
11 ene 2024 | 41,41 | 41,41 | 40,31 | 40,43 | 35,51 | 14.453 |
10 ene 2024 | 41,63 | 41,80 | 41,44 | 41,57 | 36,51 | 15.180 |
09 ene 2024 | 42,90 | 42,90 | 42,09 | 42,11 | 36,99 | 21.634 |
08 ene 2024 | 42,57 | 43,14 | 42,55 | 42,96 | 37,73 | 11.817 |
05 ene 2024 | 41,97 | 42,40 | 41,66 | 42,26 | 37,11 | 9363 |
04 ene 2024 | 42,87 | 43,45 | 42,79 | 43,06 | 37,82 | 11.635 |
03 ene 2024 | 42,49 | 42,89 | 42,49 | 42,89 | 37,68 | 6727 |
02 ene 2024 | 43,49 | 43,56 | 42,68 | 42,68 | 37,49 | 7545 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |