Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 37,75 | 37,83 | 37,63 | 37,83 | 37,83 | 12.900 |
16 may 2024 | 37,60 | 37,76 | 37,57 | 37,76 | 37,76 | 12.000 |
15 may 2024 | 37,99 | 37,99 | 37,54 | 37,81 | 37,81 | 17.700 |
14 may 2024 | 37,61 | 37,63 | 37,33 | 37,63 | 37,63 | 13.800 |
13 may 2024 | 37,35 | 37,42 | 37,12 | 37,17 | 37,17 | 14.200 |
10 may 2024 | 37,48 | 37,48 | 36,88 | 37,07 | 37,07 | 17.800 |
09 may 2024 | 36,76 | 37,35 | 36,76 | 37,35 | 37,35 | 18.000 |
08 may 2024 | 36,45 | 36,87 | 36,45 | 36,87 | 36,87 | 23.000 |
07 may 2024 | 36,73 | 37,00 | 36,69 | 36,75 | 36,75 | 38.100 |
06 may 2024 | 36,57 | 36,87 | 36,57 | 36,80 | 36,80 | 42.100 |
03 may 2024 | 36,76 | 36,79 | 36,35 | 36,52 | 36,52 | 18.500 |
02 may 2024 | 35,78 | 36,33 | 35,71 | 36,33 | 36,33 | 14.300 |
01 may 2024 | 35,30 | 35,95 | 35,30 | 35,62 | 35,62 | 28.200 |
30 abr 2024 | 35,57 | 35,72 | 35,30 | 35,35 | 35,35 | 41.100 |
29 abr 2024 | 36,04 | 36,07 | 35,83 | 36,07 | 36,07 | 32.600 |
26 abr 2024 | 35,52 | 35,89 | 35,52 | 35,74 | 35,74 | 31.600 |
25 abr 2024 | 35,48 | 35,59 | 35,22 | 35,59 | 35,59 | 193.800 |
24 abr 2024 | 35,86 | 35,98 | 35,61 | 35,98 | 35,98 | 14.900 |
23 abr 2024 | 35,45 | 36,20 | 35,44 | 36,11 | 36,11 | 19.300 |
22 abr 2024 | 35,24 | 35,59 | 35,13 | 35,39 | 35,39 | 115.000 |
19 abr 2024 | 34,74 | 35,24 | 34,74 | 35,24 | 35,24 | 144.100 |
18 abr 2024 | 34,55 | 34,96 | 34,47 | 34,70 | 34,70 | 216.200 |
17 abr 2024 | 35,02 | 35,17 | 34,46 | 34,46 | 34,46 | 44.800 |
16 abr 2024 | 34,82 | 34,91 | 34,60 | 34,84 | 34,84 | 15.400 |
15 abr 2024 | 35,72 | 35,73 | 34,92 | 35,18 | 35,18 | 63.300 |
12 abr 2024 | 35,82 | 35,90 | 35,36 | 35,56 | 35,56 | 16.600 |
11 abr 2024 | 36,14 | 36,14 | 35,70 | 36,02 | 36,02 | 19.200 |
10 abr 2024 | 36,03 | 36,36 | 35,61 | 35,98 | 35,98 | 22.600 |
09 abr 2024 | 36,97 | 37,17 | 36,80 | 37,11 | 37,11 | 26.400 |
08 abr 2024 | 36,98 | 37,21 | 36,88 | 36,98 | 36,98 | 28.800 |
05 abr 2024 | 36,56 | 36,92 | 36,56 | 36,81 | 36,81 | 15.300 |
04 abr 2024 | 37,27 | 37,41 | 36,56 | 36,76 | 36,76 | 64.400 |
03 abr 2024 | 36,60 | 37,08 | 36,60 | 37,08 | 37,08 | 26.100 |
02 abr 2024 | 36,95 | 36,95 | 36,44 | 36,71 | 36,71 | 23.400 |
01 abr 2024 | 37,75 | 37,75 | 37,19 | 37,34 | 37,34 | 42.500 |
28 mar 2024 | 37,38 | 37,84 | 37,38 | 37,77 | 37,77 | 26.400 |
27 mar 2024 | 36,68 | 37,48 | 36,68 | 37,48 | 37,48 | 28.400 |
26 mar 2024 | 36,88 | 36,88 | 36,46 | 36,46 | 36,46 | 30.200 |
25 mar 2024 | 36,67 | 36,93 | 36,65 | 36,78 | 36,78 | 24.500 |
22 mar 2024 | 37,18 | 37,23 | 36,50 | 36,50 | 36,50 | 52.100 |
21 mar 2024 | 37,11 | 37,33 | 36,99 | 37,19 | 37,19 | 57.000 |
20 mar 2024 | 35,97 | 37,03 | 35,81 | 36,97 | 36,97 | 17.000 |
19 mar 2024 | 35,47 | 36,09 | 35,47 | 36,05 | 36,05 | 65.500 |
18 mar 2024 | 35,88 | 35,92 | 35,54 | 35,59 | 35,59 | 34.400 |
18 mar 2024 | 0.175 Dividendo | |||||
15 mar 2024 | 35,60 | 36,10 | 35,60 | 36,10 | 35,92 | 60.000 |
14 mar 2024 | 36,46 | 36,46 | 35,56 | 35,83 | 35,66 | 33.900 |
13 mar 2024 | 36,38 | 36,66 | 36,30 | 36,48 | 36,30 | 41.700 |
12 mar 2024 | 36,32 | 36,54 | 36,17 | 36,23 | 36,05 | 28.600 |
11 mar 2024 | 36,61 | 36,63 | 36,29 | 36,52 | 36,34 | 19.600 |
08 mar 2024 | 36,86 | 37,16 | 36,44 | 36,66 | 36,48 | 28.600 |
07 mar 2024 | 36,47 | 36,61 | 36,37 | 36,43 | 36,25 | 21.100 |
06 mar 2024 | 36,40 | 36,40 | 35,97 | 36,04 | 35,87 | 28.500 |
05 mar 2024 | 35,88 | 36,46 | 35,88 | 36,07 | 35,90 | 48.300 |
04 mar 2024 | 36,89 | 36,89 | 36,22 | 36,43 | 36,25 | 68.900 |
01 mar 2024 | 36,70 | 36,84 | 36,35 | 36,81 | 36,63 | 61.700 |
29 feb 2024 | 36,74 | 36,99 | 36,48 | 36,71 | 36,53 | 45.300 |
28 feb 2024 | 36,38 | 36,63 | 36,13 | 36,30 | 36,12 | 45.400 |
27 feb 2024 | 36,32 | 36,72 | 36,32 | 36,66 | 36,48 | 48.000 |
26 feb 2024 | 35,92 | 36,35 | 35,92 | 36,35 | 36,17 | 33.600 |
23 feb 2024 | 35,98 | 36,34 | 35,87 | 36,19 | 36,01 | 44.100 |
22 feb 2024 | 36,19 | 36,30 | 35,86 | 36,06 | 35,89 | 42.300 |
21 feb 2024 | 36,25 | 36,32 | 35,97 | 36,31 | 36,13 | 520.400 |
20 feb 2024 | 36,56 | 36,75 | 36,32 | 36,47 | 36,29 | 25.300 |
16 feb 2024 | 37,20 | 37,34 | 36,89 | 37,07 | 36,89 | 28.400 |
15 feb 2024 | 36,73 | 37,55 | 36,68 | 37,54 | 37,36 | 32.000 |
14 feb 2024 | 36,14 | 36,45 | 35,79 | 36,45 | 36,27 | 45.200 |
13 feb 2024 | 36,30 | 36,36 | 35,31 | 35,60 | 35,43 | 64.400 |
12 feb 2024 | 36,35 | 37,56 | 36,35 | 37,44 | 37,26 | 19.200 |
09 feb 2024 | 35,94 | 36,47 | 35,76 | 36,47 | 36,29 | 15.600 |
08 feb 2024 | 35,46 | 36,02 | 35,32 | 36,02 | 35,85 | 75.500 |
07 feb 2024 | 35,92 | 35,92 | 35,24 | 35,50 | 35,33 | 44.900 |
06 feb 2024 | 35,50 | 35,99 | 35,49 | 35,85 | 35,68 | 79.900 |
05 feb 2024 | 36,03 | 36,03 | 35,41 | 35,72 | 35,55 | 51.500 |
02 feb 2024 | 36,36 | 36,54 | 36,15 | 36,41 | 36,23 | 48.500 |
01 feb 2024 | 36,57 | 36,89 | 36,15 | 36,89 | 36,71 | 33.600 |
31 ene 2024 | 37,54 | 37,56 | 36,40 | 36,40 | 36,22 | 43.900 |
30 ene 2024 | 37,68 | 37,75 | 37,49 | 37,69 | 37,51 | 22.000 |
29 ene 2024 | 37,58 | 37,95 | 37,32 | 37,95 | 37,77 | 75.000 |
26 ene 2024 | 37,51 | 37,69 | 37,39 | 37,40 | 37,22 | 32.900 |
25 ene 2024 | 37,41 | 37,70 | 36,95 | 37,45 | 37,27 | 95.400 |
24 ene 2024 | 37,54 | 37,56 | 36,82 | 36,89 | 36,71 | 189.400 |
23 ene 2024 | 37,62 | 37,62 | 37,07 | 37,39 | 37,21 | 93.900 |
22 ene 2024 | 36,46 | 37,31 | 36,46 | 37,31 | 37,13 | 25.100 |
19 ene 2024 | 36,05 | 36,37 | 35,68 | 36,37 | 36,19 | 27.900 |
18 ene 2024 | 35,90 | 36,20 | 35,49 | 36,02 | 35,85 | 196.100 |
17 ene 2024 | 35,55 | 35,92 | 35,55 | 35,92 | 35,75 | 89.100 |
16 ene 2024 | 36,21 | 36,47 | 35,95 | 36,14 | 35,96 | 44.200 |
12 ene 2024 | 37,43 | 37,43 | 36,48 | 36,66 | 36,48 | 35.400 |
11 ene 2024 | 36,84 | 36,84 | 36,22 | 36,78 | 36,60 | 45.200 |
10 ene 2024 | 36,99 | 37,08 | 36,67 | 37,08 | 36,90 | 37.000 |
09 ene 2024 | 37,19 | 37,19 | 36,75 | 36,97 | 36,79 | 53.100 |
08 ene 2024 | 37,27 | 37,66 | 37,19 | 37,66 | 37,48 | 30.900 |
05 ene 2024 | 37,34 | 37,72 | 37,28 | 37,46 | 37,28 | 109.800 |
04 ene 2024 | 37,61 | 37,78 | 37,36 | 37,55 | 37,37 | 64.600 |
03 ene 2024 | 38,18 | 38,22 | 37,51 | 37,66 | 37,48 | 40.500 |
02 ene 2024 | 38,64 | 38,86 | 38,32 | 38,56 | 38,37 | 70.100 |
29 dic 2023 | 39,27 | 39,36 | 38,75 | 38,80 | 38,61 | 37.600 |
28 dic 2023 | 39,36 | 39,59 | 39,27 | 39,45 | 39,26 | 35.600 |
27 dic 2023 | 39,45 | 39,71 | 39,39 | 39,65 | 39,46 | 42.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |