Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 36,60 | 36,87 | 36,24 | 36,46 | 36,46 | 232.900 |
24 abr 2024 | 36,06 | 37,00 | 36,06 | 36,97 | 36,97 | 212.800 |
23 abr 2024 | 35,66 | 36,38 | 35,63 | 36,25 | 36,25 | 243.500 |
22 abr 2024 | 35,29 | 36,07 | 35,26 | 35,70 | 35,70 | 328.800 |
19 abr 2024 | 33,40 | 34,83 | 33,19 | 34,82 | 34,82 | 205.800 |
18 abr 2024 | 33,75 | 34,24 | 33,37 | 33,44 | 33,44 | 213.300 |
17 abr 2024 | 33,86 | 34,02 | 33,30 | 33,37 | 33,37 | 194.100 |
16 abr 2024 | 33,77 | 33,96 | 33,35 | 33,49 | 33,49 | 187.700 |
15 abr 2024 | 34,50 | 34,83 | 33,70 | 34,07 | 34,07 | 166.200 |
12 abr 2024 | 34,45 | 34,56 | 34,15 | 34,37 | 34,37 | 147.700 |
11 abr 2024 | 34,69 | 35,00 | 34,32 | 34,71 | 34,71 | 131.200 |
10 abr 2024 | 35,12 | 35,37 | 34,33 | 34,72 | 34,72 | 212.500 |
09 abr 2024 | 36,23 | 36,48 | 35,90 | 36,18 | 36,18 | 86.600 |
08 abr 2024 | 36,04 | 36,32 | 35,85 | 36,05 | 36,05 | 103.600 |
05 abr 2024 | 35,61 | 36,06 | 35,60 | 35,82 | 35,82 | 156.100 |
04 abr 2024 | 36,24 | 36,42 | 35,51 | 35,65 | 35,65 | 271.300 |
03 abr 2024 | 35,56 | 36,16 | 35,56 | 35,74 | 35,74 | 278.500 |
02 abr 2024 | 35,56 | 35,90 | 35,26 | 35,86 | 35,86 | 277.900 |
01 abr 2024 | 36,93 | 36,93 | 35,75 | 35,90 | 35,90 | 226.500 |
28 mar 2024 | 36,40 | 36,84 | 35,97 | 36,81 | 36,81 | 323.500 |
27 mar 2024 | 35,65 | 36,53 | 35,30 | 36,46 | 36,46 | 252.800 |
27 mar 2024 | 0.25 Dividendo | |||||
26 mar 2024 | 35,95 | 36,07 | 35,27 | 35,53 | 35,28 | 208.900 |
25 mar 2024 | 35,89 | 36,17 | 35,55 | 35,64 | 35,39 | 113.500 |
22 mar 2024 | 36,33 | 36,33 | 35,56 | 35,70 | 35,45 | 140.800 |
21 mar 2024 | 36,45 | 36,73 | 36,10 | 36,20 | 35,95 | 282.200 |
20 mar 2024 | 34,84 | 36,63 | 34,83 | 36,13 | 35,88 | 193.200 |
19 mar 2024 | 34,78 | 35,42 | 34,52 | 34,98 | 34,73 | 197.300 |
18 mar 2024 | 35,26 | 35,33 | 34,70 | 34,92 | 34,67 | 201.700 |
15 mar 2024 | 34,81 | 35,63 | 34,81 | 35,04 | 34,79 | 1.725.600 |
14 mar 2024 | 35,77 | 35,89 | 34,55 | 34,96 | 34,71 | 318.400 |
13 mar 2024 | 35,85 | 36,50 | 35,78 | 36,07 | 35,82 | 224.800 |
12 mar 2024 | 36,40 | 36,67 | 35,87 | 36,00 | 35,75 | 258.400 |
11 mar 2024 | 36,80 | 36,95 | 35,82 | 36,56 | 36,30 | 215.300 |
08 mar 2024 | 37,98 | 38,01 | 37,37 | 37,42 | 37,16 | 121.200 |
07 mar 2024 | 37,57 | 37,81 | 37,35 | 37,50 | 37,24 | 257.400 |
06 mar 2024 | 37,88 | 38,25 | 37,08 | 37,41 | 37,15 | 220.300 |
05 mar 2024 | 36,21 | 37,81 | 36,21 | 37,81 | 37,54 | 224.100 |
04 mar 2024 | 36,52 | 37,27 | 36,25 | 36,26 | 36,00 | 208.000 |
01 mar 2024 | 36,06 | 36,23 | 35,37 | 36,22 | 35,97 | 181.100 |
29 feb 2024 | 36,18 | 36,59 | 36,01 | 36,22 | 35,97 | 244.700 |
28 feb 2024 | 35,44 | 35,88 | 35,44 | 35,58 | 35,33 | 156.500 |
27 feb 2024 | 35,97 | 36,10 | 35,74 | 35,81 | 35,56 | 167.200 |
26 feb 2024 | 35,62 | 35,91 | 35,32 | 35,70 | 35,45 | 217.300 |
23 feb 2024 | 35,55 | 36,23 | 35,40 | 35,93 | 35,68 | 190.700 |
22 feb 2024 | 35,44 | 35,84 | 35,13 | 35,48 | 35,23 | 149.300 |
21 feb 2024 | 35,46 | 35,74 | 35,18 | 35,71 | 35,46 | 260.200 |
20 feb 2024 | 35,58 | 36,10 | 35,30 | 35,55 | 35,30 | 163.700 |
16 feb 2024 | 36,51 | 36,54 | 35,92 | 35,94 | 35,69 | 367.300 |
15 feb 2024 | 36,13 | 37,12 | 36,03 | 36,76 | 36,50 | 253.800 |
14 feb 2024 | 36,19 | 36,39 | 35,57 | 35,98 | 35,73 | 197.900 |
13 feb 2024 | 35,66 | 36,00 | 35,00 | 35,67 | 35,42 | 371.100 |
12 feb 2024 | 36,32 | 37,34 | 36,31 | 36,84 | 36,58 | 275.800 |
09 feb 2024 | 35,96 | 36,55 | 35,67 | 36,30 | 36,04 | 202.100 |
08 feb 2024 | 35,68 | 36,13 | 35,55 | 35,93 | 35,68 | 222.700 |
07 feb 2024 | 36,09 | 36,34 | 35,30 | 35,96 | 35,71 | 247.600 |
06 feb 2024 | 36,39 | 36,91 | 35,77 | 36,07 | 35,82 | 195.600 |
05 feb 2024 | 36,25 | 36,78 | 35,92 | 36,44 | 36,18 | 197.500 |
02 feb 2024 | 35,97 | 37,01 | 35,97 | 36,69 | 36,43 | 220.100 |
01 feb 2024 | 37,79 | 39,04 | 35,66 | 36,77 | 36,51 | 371.200 |
31 ene 2024 | 37,95 | 38,24 | 36,69 | 36,77 | 36,51 | 295.400 |
30 ene 2024 | 38,12 | 38,54 | 37,83 | 38,51 | 38,24 | 249.300 |
29 ene 2024 | 38,29 | 38,43 | 37,70 | 38,11 | 37,84 | 282.800 |
26 ene 2024 | 38,12 | 38,34 | 37,63 | 37,97 | 37,70 | 196.600 |
25 ene 2024 | 37,16 | 38,15 | 37,05 | 37,77 | 37,50 | 245.800 |
24 ene 2024 | 36,07 | 37,12 | 35,80 | 36,42 | 36,16 | 176.600 |
23 ene 2024 | 36,87 | 36,87 | 35,83 | 35,91 | 35,66 | 220.200 |
22 ene 2024 | 35,84 | 36,50 | 35,72 | 36,49 | 36,23 | 267.000 |
19 ene 2024 | 34,92 | 35,37 | 34,57 | 35,37 | 35,12 | 346.400 |
18 ene 2024 | 35,35 | 35,41 | 34,71 | 34,78 | 34,54 | 234.800 |
17 ene 2024 | 34,35 | 35,14 | 34,19 | 35,12 | 34,87 | 250.000 |
16 ene 2024 | 35,49 | 35,89 | 34,80 | 34,95 | 34,70 | 201.300 |
12 ene 2024 | 36,18 | 36,30 | 35,20 | 36,03 | 35,78 | 218.500 |
11 ene 2024 | 36,48 | 36,57 | 35,43 | 35,77 | 35,52 | 238.400 |
10 ene 2024 | 35,69 | 36,88 | 35,61 | 36,84 | 36,58 | 213.600 |
09 ene 2024 | 35,74 | 35,89 | 35,49 | 35,80 | 35,55 | 154.000 |
08 ene 2024 | 35,59 | 36,25 | 35,50 | 36,19 | 35,94 | 200.200 |
05 ene 2024 | 35,52 | 36,11 | 35,34 | 35,49 | 35,24 | 254.900 |
04 ene 2024 | 35,80 | 36,09 | 35,51 | 35,77 | 35,52 | 272.000 |
03 ene 2024 | 36,83 | 36,83 | 35,42 | 35,55 | 35,30 | 274.700 |
02 ene 2024 | 37,18 | 37,87 | 36,83 | 36,91 | 36,65 | 259.600 |
29 dic 2023 | 37,88 | 37,88 | 37,38 | 37,48 | 37,22 | 138.300 |
28 dic 2023 | 37,59 | 37,87 | 37,53 | 37,84 | 37,57 | 135.500 |
28 dic 2023 | 0.22 Dividendo | |||||
27 dic 2023 | 38,42 | 38,42 | 37,85 | 37,93 | 37,44 | 172.800 |
26 dic 2023 | 38,07 | 38,35 | 37,79 | 38,29 | 37,80 | 114.300 |
22 dic 2023 | 37,86 | 38,17 | 37,65 | 37,75 | 37,27 | 130.200 |
21 dic 2023 | 37,41 | 37,64 | 36,99 | 37,53 | 37,05 | 152.700 |
20 dic 2023 | 37,78 | 38,47 | 37,09 | 37,09 | 36,62 | 191.700 |
19 dic 2023 | 37,25 | 38,31 | 37,00 | 37,79 | 37,31 | 244.600 |
18 dic 2023 | 37,35 | 37,35 | 36,45 | 36,94 | 36,47 | 328.400 |
15 dic 2023 | 37,66 | 37,66 | 36,64 | 37,05 | 36,58 | 1.039.200 |
14 dic 2023 | 37,16 | 38,21 | 37,16 | 37,55 | 37,07 | 405.600 |
13 dic 2023 | 35,71 | 37,10 | 35,23 | 36,94 | 36,47 | 299.500 |
12 dic 2023 | 35,73 | 35,73 | 35,33 | 35,43 | 34,98 | 146.900 |
11 dic 2023 | 35,71 | 35,89 | 35,32 | 35,70 | 35,24 | 219.400 |
08 dic 2023 | 35,39 | 36,12 | 35,39 | 36,00 | 35,54 | 113.000 |
07 dic 2023 | 34,98 | 35,62 | 34,69 | 35,58 | 35,12 | 121.300 |
06 dic 2023 | 35,37 | 35,88 | 34,58 | 34,69 | 34,25 | 208.600 |
05 dic 2023 | 35,17 | 35,57 | 34,85 | 35,07 | 34,62 | 138.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |