Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 36,00 | 36,19 | 35,77 | 36,19 | 36,19 | 11.482 |
02 may 2024 | 36,10 | 36,19 | 35,73 | 35,73 | 35,73 | 5100 |
01 may 2024 | 36,02 | 36,25 | 35,16 | 35,90 | 35,90 | 5100 |
30 abr 2024 | 35,20 | 35,46 | 35,01 | 35,16 | 35,16 | 8700 |
30 abr 2024 | 0.27 Dividendo | |||||
29 abr 2024 | 35,25 | 35,47 | 35,25 | 35,47 | 35,20 | 8300 |
26 abr 2024 | 34,90 | 35,32 | 34,90 | 35,32 | 35,05 | 4100 |
25 abr 2024 | 35,05 | 35,08 | 34,90 | 35,04 | 34,77 | 12.100 |
24 abr 2024 | 35,15 | 35,17 | 35,15 | 35,15 | 34,88 | 4000 |
23 abr 2024 | 34,94 | 35,30 | 34,94 | 35,14 | 34,87 | 5500 |
22 abr 2024 | 35,60 | 35,66 | 35,60 | 35,66 | 35,39 | 3100 |
19 abr 2024 | 35,02 | 35,48 | 35,02 | 35,48 | 35,21 | 5700 |
18 abr 2024 | 35,01 | 35,35 | 35,01 | 35,35 | 35,08 | 6100 |
17 abr 2024 | 34,91 | 35,75 | 34,91 | 35,26 | 34,99 | 15.700 |
16 abr 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,66 | 1300 |
15 abr 2024 | 34,85 | 35,26 | 34,85 | 34,92 | 34,65 | 2500 |
12 abr 2024 | 35,34 | 35,34 | 34,98 | 35,11 | 34,84 | 6100 |
11 abr 2024 | 35,99 | 36,17 | 34,90 | 35,10 | 34,83 | 8200 |
10 abr 2024 | 35,57 | 36,27 | 34,80 | 35,40 | 35,13 | 8100 |
09 abr 2024 | 37,45 | 37,45 | 36,15 | 36,15 | 35,87 | 2900 |
08 abr 2024 | 36,44 | 37,45 | 36,38 | 37,07 | 36,79 | 4300 |
05 abr 2024 | 36,17 | 36,18 | 36,17 | 36,18 | 35,90 | 1500 |
04 abr 2024 | 36,31 | 37,40 | 36,28 | 36,44 | 36,16 | 4900 |
03 abr 2024 | 35,38 | 35,66 | 35,15 | 35,66 | 35,39 | 4400 |
02 abr 2024 | 36,63 | 36,63 | 35,25 | 35,48 | 35,21 | 10.600 |
01 abr 2024 | 37,10 | 37,44 | 36,19 | 36,19 | 35,91 | 3400 |
28 mar 2024 | 35,53 | 37,43 | 35,53 | 36,79 | 36,51 | 6800 |
27 mar 2024 | 36,34 | 36,50 | 36,34 | 36,50 | 36,22 | 3800 |
26 mar 2024 | 35,31 | 35,42 | 35,25 | 35,26 | 34,99 | 10.500 |
25 mar 2024 | 36,12 | 36,12 | 35,41 | 35,41 | 35,14 | 3000 |
22 mar 2024 | 35,69 | 35,69 | 35,28 | 35,28 | 35,01 | 2400 |
21 mar 2024 | 35,00 | 35,88 | 35,00 | 35,70 | 35,43 | 10.300 |
20 mar 2024 | 34,44 | 35,00 | 34,15 | 34,91 | 34,64 | 6600 |
19 mar 2024 | 34,75 | 34,94 | 34,61 | 34,61 | 34,35 | 3900 |
18 mar 2024 | 33,81 | 34,77 | 33,81 | 34,14 | 33,88 | 4000 |
15 mar 2024 | 33,51 | 33,60 | 33,11 | 33,50 | 33,24 | 25.500 |
14 mar 2024 | 35,01 | 35,01 | 33,56 | 33,90 | 33,64 | 12.900 |
13 mar 2024 | 35,11 | 35,11 | 35,03 | 35,10 | 34,83 | 4100 |
12 mar 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,20 | 1900 |
11 mar 2024 | 34,35 | 34,35 | 34,33 | 34,33 | 34,07 | 1800 |
08 mar 2024 | 34,87 | 34,87 | 34,10 | 34,53 | 34,27 | 4400 |
07 mar 2024 | 34,63 | 34,65 | 33,97 | 34,65 | 34,39 | 2900 |
06 mar 2024 | 34,10 | 34,63 | 34,10 | 34,63 | 34,37 | 2300 |
05 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,14 | 1500 |
04 mar 2024 | 34,25 | 34,25 | 33,62 | 34,08 | 33,82 | 4100 |
01 mar 2024 | 34,70 | 34,87 | 34,12 | 34,12 | 33,86 | 5800 |
29 feb 2024 | 34,49 | 34,88 | 34,49 | 34,84 | 34,57 | 5300 |
28 feb 2024 | 33,99 | 33,99 | 33,96 | 33,96 | 33,70 | 2800 |
27 feb 2024 | 34,57 | 34,57 | 33,65 | 34,19 | 33,93 | 4800 |
26 feb 2024 | 33,55 | 34,69 | 33,55 | 34,11 | 33,85 | 6900 |
23 feb 2024 | 34,35 | 34,35 | 33,96 | 33,96 | 33,70 | 3500 |
22 feb 2024 | 34,05 | 34,34 | 33,83 | 34,03 | 33,77 | 7900 |
21 feb 2024 | 34,38 | 34,70 | 34,05 | 34,07 | 33,81 | 3900 |
20 feb 2024 | 36,25 | 36,25 | 34,05 | 34,11 | 33,85 | 9000 |
16 feb 2024 | 36,85 | 37,00 | 35,60 | 35,60 | 35,33 | 7800 |
15 feb 2024 | 35,60 | 37,27 | 35,57 | 36,52 | 36,24 | 7700 |
14 feb 2024 | 35,58 | 35,60 | 34,55 | 35,48 | 35,21 | 6800 |
13 feb 2024 | 35,96 | 36,41 | 35,04 | 35,06 | 34,79 | 14.700 |
12 feb 2024 | 37,30 | 37,30 | 36,32 | 36,32 | 36,04 | 6000 |
09 feb 2024 | 36,20 | 36,80 | 36,13 | 36,58 | 36,30 | 8900 |
08 feb 2024 | 36,91 | 36,96 | 36,10 | 36,10 | 35,83 | 8500 |
07 feb 2024 | 36,42 | 36,97 | 36,00 | 36,95 | 36,67 | 10.500 |
06 feb 2024 | 35,73 | 36,33 | 35,73 | 36,31 | 36,03 | 3100 |
05 feb 2024 | 36,65 | 36,65 | 35,50 | 36,19 | 35,91 | 13.100 |
02 feb 2024 | 36,31 | 37,90 | 36,31 | 36,56 | 36,28 | 6100 |
01 feb 2024 | 36,08 | 37,81 | 36,08 | 37,21 | 36,93 | 7600 |
31 ene 2024 | 38,72 | 38,72 | 35,28 | 35,28 | 35,01 | 8600 |
31 ene 2024 | 0.27 Dividendo | |||||
30 ene 2024 | 39,25 | 39,25 | 38,42 | 38,42 | 37,86 | 3700 |
29 ene 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 38,68 | 3200 |
26 ene 2024 | 39,25 | 39,25 | 38,32 | 38,83 | 38,26 | 2500 |
25 ene 2024 | 39,12 | 39,54 | 38,84 | 38,84 | 38,27 | 5700 |
24 ene 2024 | 38,39 | 39,39 | 38,39 | 38,80 | 38,23 | 9200 |
23 ene 2024 | 40,47 | 40,47 | 38,93 | 39,14 | 38,57 | 10.100 |
22 ene 2024 | 38,46 | 40,27 | 38,46 | 40,27 | 39,68 | 7000 |
19 ene 2024 | 38,83 | 38,87 | 37,91 | 38,87 | 38,30 | 6400 |
18 ene 2024 | 36,90 | 37,88 | 36,90 | 37,88 | 37,33 | 3000 |
17 ene 2024 | 37,01 | 37,89 | 37,01 | 37,44 | 36,89 | 18.000 |
16 ene 2024 | 37,87 | 37,87 | 37,40 | 37,60 | 37,05 | 8300 |
12 ene 2024 | 38,14 | 38,49 | 37,50 | 37,60 | 37,05 | 7500 |
11 ene 2024 | 36,25 | 37,82 | 36,25 | 37,78 | 37,23 | 6200 |
10 ene 2024 | 37,71 | 38,00 | 37,08 | 37,92 | 37,37 | 14.900 |
09 ene 2024 | 38,20 | 38,20 | 37,57 | 37,57 | 37,02 | 4200 |
08 ene 2024 | 38,75 | 38,75 | 37,36 | 38,24 | 37,68 | 11.600 |
05 ene 2024 | 39,01 | 39,95 | 38,86 | 38,86 | 38,29 | 19.200 |
04 ene 2024 | 40,48 | 40,70 | 39,31 | 39,31 | 38,74 | 6500 |
03 ene 2024 | 41,39 | 41,99 | 40,10 | 40,10 | 39,52 | 9600 |
02 ene 2024 | 41,50 | 41,95 | 41,31 | 41,31 | 40,71 | 6500 |
29 dic 2023 | 41,16 | 41,35 | 41,16 | 41,35 | 40,75 | 4600 |
28 dic 2023 | 41,52 | 41,79 | 41,02 | 41,39 | 40,79 | 7500 |
27 dic 2023 | 43,95 | 43,95 | 41,51 | 41,99 | 41,38 | 15.300 |
26 dic 2023 | 44,14 | 44,76 | 43,64 | 44,00 | 43,36 | 19.000 |
22 dic 2023 | 44,12 | 45,00 | 43,87 | 45,00 | 44,34 | 8200 |
21 dic 2023 | 41,85 | 42,73 | 41,85 | 42,62 | 42,00 | 4900 |
20 dic 2023 | 43,00 | 44,09 | 42,86 | 43,01 | 42,38 | 18.500 |
19 dic 2023 | 41,94 | 42,79 | 41,94 | 42,79 | 42,17 | 15.900 |
18 dic 2023 | 40,00 | 41,00 | 39,91 | 40,72 | 40,13 | 9300 |
15 dic 2023 | 38,61 | 40,00 | 38,61 | 39,84 | 39,26 | 62.400 |
14 dic 2023 | 40,04 | 40,52 | 38,44 | 38,55 | 37,99 | 14.600 |
13 dic 2023 | 39,87 | 40,25 | 39,26 | 39,95 | 39,37 | 39.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |