Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 42,56 | 44,33 | 42,56 | 44,33 | 44,33 | 805 |
17 abr 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | 16.200 |
16 abr 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | 10.600 |
15 abr 2024 | 42,41 | 42,41 | 40,85 | 40,85 | 40,85 | 6900 |
12 abr 2024 | 42,45 | 42,46 | 41,20 | 41,20 | 41,20 | 1700 |
11 abr 2024 | 41,52 | 41,52 | 40,75 | 40,75 | 40,75 | 1400 |
10 abr 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
09 abr 2024 | 40,01 | 40,30 | 40,01 | 40,30 | 40,30 | 3900 |
08 abr 2024 | 41,38 | 41,38 | 40,45 | 40,45 | 40,45 | 1600 |
05 abr 2024 | 40,28 | 40,28 | 39,90 | 39,90 | 39,90 | 600 |
04 abr 2024 | 41,72 | 41,72 | 40,25 | 40,25 | 40,25 | 1000 |
03 abr 2024 | 41,99 | 41,99 | 40,33 | 40,33 | 40,33 | 4500 |
02 abr 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | 500 |
01 abr 2024 | 42,56 | 42,56 | 41,00 | 41,00 | 41,00 | 7300 |
28 mar 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | 700 |
28 mar 2024 | 0.264 Dividendo | |||||
27 mar 2024 | 41,58 | 41,58 | 40,75 | 40,75 | 40,49 | 900 |
26 mar 2024 | 41,34 | 41,70 | 41,34 | 41,70 | 41,43 | 700 |
25 mar 2024 | 42,70 | 42,70 | 41,65 | 41,65 | 41,38 | 1600 |
22 mar 2024 | 43,15 | 43,15 | 42,00 | 42,00 | 41,73 | 1500 |
21 mar 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 39,87 | - |
20 mar 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 39,87 | - |
19 mar 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 39,87 | 500 |
18 mar 2024 | 40,31 | 40,31 | 39,20 | 39,20 | 38,95 | 15.400 |
15 mar 2024 | 38,50 | 38,50 | 36,67 | 37,00 | 36,76 | 2100 |
14 mar 2024 | 38,11 | 38,11 | 36,95 | 36,95 | 36,71 | 2200 |
13 mar 2024 | 36,24 | 36,50 | 36,24 | 36,50 | 36,26 | 2600 |
12 mar 2024 | 36,69 | 37,40 | 36,65 | 37,40 | 37,16 | 2200 |
11 mar 2024 | 36,97 | 37,75 | 36,97 | 37,75 | 37,51 | 1700 |
08 mar 2024 | 37,15 | 37,65 | 37,15 | 37,65 | 37,41 | 1200 |
07 mar 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,73 | 2400 |
06 mar 2024 | 37,09 | 38,00 | 37,08 | 38,00 | 37,75 | 1400 |
05 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,09 | 500 |
04 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,09 | 400 |
01 mar 2024 | 37,07 | 38,15 | 37,07 | 38,15 | 37,90 | 1600 |
29 feb 2024 | 37,27 | 37,80 | 37,27 | 37,80 | 37,56 | 4300 |
28 feb 2024 | 38,97 | 38,97 | 37,80 | 37,80 | 37,56 | 700 |
27 feb 2024 | 37,69 | 39,05 | 37,69 | 38,50 | 38,25 | 3400 |
26 feb 2024 | 36,91 | 37,70 | 36,91 | 37,70 | 37,46 | 900 |
23 feb 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,48 | 500 |
22 feb 2024 | 37,00 | 38,15 | 37,00 | 38,15 | 37,90 | 1800 |
21 feb 2024 | 38,64 | 38,64 | 38,00 | 38,00 | 37,75 | 400 |
20 feb 2024 | 39,65 | 39,65 | 37,64 | 37,64 | 37,40 | 800 |
16 feb 2024 | 37,27 | 37,75 | 37,27 | 37,75 | 37,51 | 4800 |
15 feb 2024 | 36,83 | 37,65 | 36,83 | 37,65 | 37,41 | 3800 |
14 feb 2024 | 37,08 | 37,08 | 35,74 | 36,50 | 36,26 | 5800 |
13 feb 2024 | 36,81 | 36,81 | 36,26 | 36,40 | 36,16 | 11.300 |
12 feb 2024 | 35,84 | 37,76 | 35,84 | 37,10 | 36,86 | 1200 |
09 feb 2024 | 35,83 | 36,78 | 35,83 | 36,65 | 36,41 | 1000 |
08 feb 2024 | 36,20 | 36,20 | 36,05 | 36,05 | 35,82 | 7700 |
07 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,36 | 300 |
06 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,36 | 600 |
05 feb 2024 | 38,13 | 38,13 | 37,10 | 37,10 | 36,86 | 700 |
02 feb 2024 | 36,06 | 36,95 | 36,06 | 36,95 | 36,71 | 1200 |
01 feb 2024 | 36,90 | 37,33 | 36,90 | 37,33 | 37,09 | 10.200 |
31 ene 2024 | 37,54 | 37,54 | 37,42 | 37,42 | 37,18 | 1000 |
30 ene 2024 | 38,73 | 38,73 | 37,49 | 37,49 | 37,25 | 8300 |
29 ene 2024 | 38,84 | 38,85 | 38,15 | 38,15 | 37,90 | 5500 |
26 ene 2024 | 38,76 | 38,76 | 38,00 | 38,20 | 37,95 | 4400 |
25 ene 2024 | 38,00 | 39,28 | 38,00 | 38,50 | 38,25 | 700 |
24 ene 2024 | 38,88 | 39,07 | 38,25 | 39,07 | 38,82 | 1200 |
23 ene 2024 | 40,94 | 40,94 | 39,85 | 39,85 | 39,59 | 1300 |
22 ene 2024 | 40,13 | 40,14 | 38,24 | 39,30 | 39,05 | 11.100 |
19 ene 2024 | 39,63 | 39,63 | 37,60 | 39,05 | 38,80 | 5900 |
18 ene 2024 | 39,78 | 39,78 | 38,80 | 38,80 | 38,55 | 4400 |
17 ene 2024 | 39,48 | 39,48 | 39,20 | 39,20 | 38,95 | 700 |
16 ene 2024 | 41,56 | 41,56 | 40,95 | 40,95 | 40,68 | 22.800 |
12 ene 2024 | 41,56 | 41,56 | 40,50 | 40,95 | 40,68 | 5100 |
11 ene 2024 | 41,08 | 41,08 | 39,55 | 40,30 | 40,04 | 5600 |
10 ene 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 38,88 | 1200 |
09 ene 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 39,89 | 400 |
08 ene 2024 | 40,49 | 40,49 | 40,05 | 40,15 | 39,89 | 16.300 |
05 ene 2024 | 40,27 | 40,27 | 39,55 | 39,55 | 39,29 | 11.600 |
04 ene 2024 | 40,49 | 40,49 | 39,80 | 39,80 | 39,54 | 3300 |
03 ene 2024 | 40,25 | 40,25 | 39,50 | 39,50 | 39,24 | 2600 |
02 ene 2024 | 40,82 | 41,04 | 39,65 | 39,65 | 39,39 | 14.100 |
29 dic 2023 | 41,25 | 41,25 | 39,12 | 40,33 | 40,07 | 4900 |
28 dic 2023 | 41,55 | 41,55 | 40,41 | 40,70 | 40,44 | 6200 |
27 dic 2023 | 38,91 | 39,71 | 38,91 | 39,40 | 39,14 | 7400 |
26 dic 2023 | 37,23 | 39,74 | 36,88 | 38,90 | 38,65 | 6100 |
22 dic 2023 | 37,99 | 40,02 | 37,94 | 39,00 | 38,75 | 4200 |
21 dic 2023 | 38,13 | 40,17 | 38,13 | 39,50 | 39,24 | 5400 |
20 dic 2023 | 38,61 | 38,73 | 38,52 | 38,52 | 38,27 | 3900 |
19 dic 2023 | 37,66 | 39,34 | 37,66 | 39,10 | 38,85 | 6900 |
18 dic 2023 | 39,30 | 39,33 | 37,70 | 38,80 | 38,55 | 6900 |
15 dic 2023 | 38,63 | 39,40 | 38,63 | 39,04 | 38,79 | 8000 |
14 dic 2023 | 37,58 | 39,33 | 37,58 | 38,50 | 38,25 | 11.400 |
13 dic 2023 | 37,40 | 38,70 | 37,39 | 38,70 | 38,45 | 9200 |
12 dic 2023 | 35,64 | 38,18 | 35,64 | 37,90 | 37,65 | 5900 |
11 dic 2023 | 37,41 | 38,07 | 37,41 | 37,85 | 37,60 | 7200 |
08 dic 2023 | 36,34 | 38,40 | 36,16 | 37,30 | 37,06 | 6300 |
07 dic 2023 | 36,21 | 38,08 | 36,21 | 37,40 | 37,16 | 8100 |
06 dic 2023 | 36,04 | 37,30 | 36,04 | 37,10 | 36,86 | 29.400 |
05 dic 2023 | 35,69 | 37,99 | 35,69 | 36,70 | 36,46 | 9500 |
04 dic 2023 | 38,25 | 38,25 | 35,93 | 37,10 | 36,86 | 6900 |
01 dic 2023 | 38,27 | 38,38 | 36,87 | 37,60 | 37,36 | 8700 |
30 nov 2023 | 37,03 | 38,92 | 37,03 | 37,60 | 37,36 | 1900 |
29 nov 2023 | 37,27 | 37,95 | 37,27 | 37,95 | 37,70 | 3500 |
28 nov 2023 | 37,23 | 38,20 | 37,23 | 38,20 | 37,95 | 7000 |
27 nov 2023 | 37,80 | 39,31 | 37,80 | 39,00 | 38,75 | 7700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |