Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 37,66 | 37,75 | 37,66 | 37,71 | 37,71 | 34.100 |
07 may 2024 | 37,69 | 37,76 | 37,69 | 37,72 | 37,72 | 66.000 |
06 may 2024 | 37,60 | 37,69 | 37,60 | 37,69 | 37,69 | 57.300 |
03 may 2024 | 37,66 | 37,66 | 37,55 | 37,60 | 37,60 | 16.000 |
02 may 2024 | 37,34 | 37,46 | 37,30 | 37,41 | 37,41 | 88.400 |
01 may 2024 | 37,31 | 37,48 | 37,29 | 37,32 | 37,32 | 69.500 |
30 abr 2024 | 37,41 | 37,51 | 37,34 | 37,34 | 37,34 | 7500 |
29 abr 2024 | 37,53 | 37,53 | 37,46 | 37,49 | 37,49 | 26.400 |
26 abr 2024 | 37,34 | 37,50 | 37,34 | 37,43 | 37,43 | 21.100 |
25 abr 2024 | 37,21 | 37,36 | 37,21 | 37,35 | 37,35 | 49.300 |
24 abr 2024 | 37,42 | 37,42 | 37,35 | 37,40 | 37,40 | 31.000 |
23 abr 2024 | 37,36 | 37,41 | 37,31 | 37,41 | 37,41 | 20.100 |
22 abr 2024 | 37,11 | 37,28 | 37,11 | 37,19 | 37,19 | 2.699.500 |
19 abr 2024 | 37,16 | 37,16 | 37,00 | 37,05 | 37,05 | 30.500 |
18 abr 2024 | 37,13 | 37,25 | 37,12 | 37,12 | 37,12 | 12.400 |
17 abr 2024 | 37,25 | 37,25 | 37,12 | 37,17 | 37,17 | 88.900 |
16 abr 2024 | 37,15 | 37,26 | 37,15 | 37,17 | 37,17 | 118.500 |
15 abr 2024 | 37,37 | 37,45 | 37,17 | 37,17 | 37,17 | 36.700 |
12 abr 2024 | 37,41 | 37,43 | 37,28 | 37,33 | 37,33 | 39.000 |
11 abr 2024 | 37,35 | 37,50 | 37,35 | 37,47 | 37,47 | 46.200 |
10 abr 2024 | 37,39 | 37,43 | 37,36 | 37,43 | 37,43 | 25.100 |
09 abr 2024 | 37,46 | 37,50 | 37,40 | 37,49 | 37,49 | 25.700 |
08 abr 2024 | 37,41 | 37,48 | 37,41 | 37,44 | 37,44 | 27.900 |
05 abr 2024 | 37,33 | 37,47 | 37,33 | 37,43 | 37,43 | 9200 |
04 abr 2024 | 37,56 | 37,56 | 37,32 | 37,32 | 37,32 | 39.800 |
03 abr 2024 | 37,46 | 37,50 | 37,40 | 37,45 | 37,45 | 53.300 |
02 abr 2024 | 37,44 | 37,45 | 37,40 | 37,40 | 37,40 | 151.100 |
01 abr 2024 | 37,46 | 37,57 | 37,46 | 37,51 | 37,51 | 119.500 |
28 mar 2024 | 37,45 | 37,54 | 37,45 | 37,49 | 37,49 | 91.100 |
27 mar 2024 | 37,44 | 37,50 | 37,44 | 37,50 | 37,50 | 26.800 |
26 mar 2024 | 37,37 | 37,49 | 37,37 | 37,43 | 37,43 | 34.700 |
25 mar 2024 | 37,46 | 37,46 | 37,42 | 37,42 | 37,42 | 18.300 |
22 mar 2024 | 37,46 | 37,49 | 37,43 | 37,44 | 37,44 | 45.700 |
21 mar 2024 | 37,53 | 37,53 | 37,42 | 37,42 | 37,42 | 72.200 |
20 mar 2024 | 37,24 | 37,42 | 37,24 | 37,42 | 37,42 | 21.800 |
19 mar 2024 | 37,26 | 37,33 | 37,26 | 37,33 | 37,33 | 30.800 |
18 mar 2024 | 37,22 | 37,31 | 37,22 | 37,27 | 37,27 | 38.600 |
15 mar 2024 | 37,22 | 37,25 | 37,18 | 37,18 | 37,18 | 29.000 |
14 mar 2024 | 37,30 | 37,31 | 37,21 | 37,25 | 37,25 | 26.600 |
13 mar 2024 | 37,25 | 37,30 | 37,25 | 37,27 | 37,27 | 29.000 |
12 mar 2024 | 37,28 | 37,30 | 37,17 | 37,29 | 37,29 | 12.500 |
11 mar 2024 | 37,13 | 37,20 | 37,13 | 37,16 | 37,16 | 9500 |
08 mar 2024 | 37,21 | 37,31 | 37,18 | 37,21 | 37,21 | 24.200 |
07 mar 2024 | 37,10 | 37,26 | 37,10 | 37,21 | 37,21 | 77.000 |
06 mar 2024 | 37,14 | 37,20 | 37,14 | 37,17 | 37,17 | 26.500 |
05 mar 2024 | 37,14 | 37,14 | 37,07 | 37,11 | 37,11 | 116.200 |
04 mar 2024 | 37,22 | 37,25 | 37,19 | 37,19 | 37,19 | 22.900 |
01 mar 2024 | 37,19 | 37,23 | 37,16 | 37,20 | 37,20 | 296.100 |
29 feb 2024 | 37,08 | 37,16 | 37,08 | 37,16 | 37,16 | 26.400 |
28 feb 2024 | 37,09 | 37,11 | 37,08 | 37,09 | 37,09 | 10.100 |
27 feb 2024 | 37,05 | 37,14 | 37,05 | 37,09 | 37,09 | 41.200 |
26 feb 2024 | 37,05 | 37,11 | 37,05 | 37,08 | 37,08 | 87.100 |
23 feb 2024 | 37,05 | 37,12 | 37,05 | 37,09 | 37,09 | 32.800 |
22 feb 2024 | 37,07 | 37,08 | 37,01 | 37,04 | 37,04 | 30.500 |
21 feb 2024 | 36,81 | 36,86 | 36,78 | 36,86 | 36,86 | 18.800 |
20 feb 2024 | 36,81 | 36,89 | 36,79 | 36,82 | 36,82 | 31.600 |
16 feb 2024 | 36,86 | 36,96 | 36,86 | 36,88 | 36,88 | 91.500 |
15 feb 2024 | 36,85 | 36,95 | 36,85 | 36,91 | 36,91 | 108.800 |
14 feb 2024 | 36,76 | 36,89 | 36,76 | 36,85 | 36,85 | 191.500 |
13 feb 2024 | 36,68 | 36,81 | 36,65 | 36,74 | 36,74 | 48.300 |
12 feb 2024 | 36,93 | 36,98 | 36,89 | 36,89 | 36,89 | 58.900 |
09 feb 2024 | 36,90 | 36,94 | 36,90 | 36,91 | 36,91 | 22.400 |
08 feb 2024 | 36,92 | 36,92 | 36,85 | 36,88 | 36,88 | 43.700 |
07 feb 2024 | 36,83 | 36,89 | 36,83 | 36,85 | 36,85 | 23.200 |
06 feb 2024 | 36,72 | 36,79 | 36,72 | 36,76 | 36,76 | 33.900 |
05 feb 2024 | 36,71 | 36,77 | 36,65 | 36,72 | 36,72 | 128.600 |
02 feb 2024 | 36,72 | 36,81 | 36,68 | 36,78 | 36,78 | 5400 |
01 feb 2024 | 36,50 | 36,68 | 36,50 | 36,66 | 36,66 | 15.700 |
31 ene 2024 | 36,60 | 36,66 | 36,50 | 36,50 | 36,50 | 75.400 |
30 ene 2024 | 36,72 | 36,72 | 36,68 | 36,71 | 36,71 | 21.800 |
29 ene 2024 | 36,58 | 36,72 | 36,58 | 36,70 | 36,70 | 26.900 |
26 ene 2024 | 36,60 | 36,66 | 36,59 | 36,59 | 36,59 | 37.100 |
25 ene 2024 | 36,64 | 36,64 | 36,58 | 36,63 | 36,63 | 50.400 |
24 ene 2024 | 36,62 | 36,66 | 36,58 | 36,58 | 36,58 | 26.300 |
23 ene 2024 | 36,54 | 36,56 | 36,49 | 36,56 | 36,56 | 31.000 |
22 ene 2024 | 36,45 | 36,53 | 36,45 | 36,49 | 36,49 | 34.000 |
19 ene 2024 | 36,30 | 36,46 | 36,30 | 36,46 | 36,46 | 125.200 |
18 ene 2024 | 36,22 | 36,30 | 36,18 | 36,30 | 36,30 | 27.800 |
17 ene 2024 | 36,21 | 36,21 | 36,07 | 36,14 | 36,14 | 701.000 |
16 ene 2024 | 36,20 | 36,29 | 36,18 | 36,23 | 36,23 | 37.900 |
12 ene 2024 | 36,30 | 36,40 | 36,25 | 36,32 | 36,32 | 31.000 |
11 ene 2024 | 36,24 | 36,33 | 36,14 | 36,33 | 36,33 | 46.800 |
10 ene 2024 | 36,19 | 36,29 | 36,17 | 36,24 | 36,24 | 47.500 |
09 ene 2024 | 36,05 | 36,16 | 35,42 | 36,14 | 36,14 | 102.500 |
08 ene 2024 | 35,94 | 36,16 | 35,94 | 36,16 | 36,16 | 219.400 |
05 ene 2024 | 35,89 | 36,02 | 35,89 | 35,94 | 35,94 | 57.300 |
04 ene 2024 | 35,89 | 36,01 | 35,88 | 35,88 | 35,88 | 131.400 |
03 ene 2024 | 35,97 | 36,00 | 35,90 | 35,91 | 35,91 | 80.600 |
02 ene 2024 | 36,07 | 36,08 | 35,97 | 36,03 | 36,03 | 143.100 |
29 dic 2023 | 36,16 | 36,16 | 36,08 | 36,12 | 36,12 | 25.400 |
28 dic 2023 | 36,20 | 36,21 | 36,15 | 36,16 | 36,16 | 41.100 |
27 dic 2023 | 36,06 | 36,17 | 36,06 | 36,16 | 36,16 | 33.400 |
26 dic 2023 | 36,06 | 36,12 | 36,06 | 36,08 | 36,08 | 50.400 |
22 dic 2023 | 36,07 | 36,09 | 35,97 | 36,03 | 36,03 | 26.700 |
21 dic 2023 | 35,98 | 36,01 | 35,89 | 35,97 | 35,97 | 130.400 |
20 dic 2023 | 36,01 | 36,09 | 35,86 | 35,87 | 35,87 | 37.800 |
19 dic 2023 | 36,09 | 36,09 | 36,03 | 36,04 | 36,04 | 16.600 |
18 dic 2023 | 36,05 | 36,05 | 35,99 | 35,99 | 35,99 | 40.000 |
15 dic 2023 | 35,98 | 35,99 | 35,93 | 35,98 | 35,98 | 18.200 |
14 dic 2023 | 35,95 | 36,01 | 35,90 | 35,93 | 35,93 | 45.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |