Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 34,92 | 35,00 | 33,95 | 33,98 | 33,98 | 224.400 |
09 may 2024 | 34,23 | 34,73 | 34,00 | 34,68 | 34,68 | 115.200 |
08 may 2024 | 33,92 | 34,44 | 33,88 | 34,42 | 34,42 | 75.700 |
07 may 2024 | 34,95 | 35,22 | 34,61 | 34,62 | 34,62 | 176.700 |
06 may 2024 | 34,67 | 35,04 | 34,67 | 35,04 | 35,04 | 162.800 |
03 may 2024 | 34,20 | 34,79 | 34,02 | 34,39 | 34,39 | 291.900 |
02 may 2024 | 32,71 | 33,34 | 32,03 | 33,29 | 33,29 | 306.500 |
01 may 2024 | 32,30 | 33,38 | 32,10 | 32,28 | 32,28 | 152.100 |
30 abr 2024 | 32,62 | 32,92 | 32,32 | 32,34 | 32,34 | 88.600 |
29 abr 2024 | 32,66 | 33,34 | 32,66 | 33,24 | 33,24 | 114.400 |
26 abr 2024 | 31,53 | 32,30 | 31,50 | 32,02 | 32,02 | 174.700 |
25 abr 2024 | 31,10 | 31,57 | 30,70 | 31,46 | 31,46 | 134.700 |
24 abr 2024 | 31,75 | 32,12 | 31,22 | 31,52 | 31,52 | 183.400 |
23 abr 2024 | 30,53 | 31,52 | 30,40 | 31,25 | 31,25 | 99.400 |
22 abr 2024 | 30,43 | 30,79 | 29,95 | 30,61 | 30,61 | 139.600 |
19 abr 2024 | 30,59 | 30,87 | 30,32 | 30,48 | 30,48 | 122.100 |
18 abr 2024 | 31,14 | 31,33 | 30,50 | 30,73 | 30,73 | 165.500 |
17 abr 2024 | 31,23 | 31,67 | 31,02 | 31,17 | 31,17 | 143.900 |
16 abr 2024 | 31,23 | 31,39 | 30,85 | 31,03 | 31,03 | 351.600 |
15 abr 2024 | 32,76 | 32,83 | 31,54 | 31,64 | 31,64 | 159.700 |
12 abr 2024 | 33,66 | 33,82 | 32,61 | 32,70 | 32,70 | 144.200 |
11 abr 2024 | 34,05 | 34,15 | 33,26 | 33,92 | 33,92 | 96.700 |
10 abr 2024 | 33,66 | 33,91 | 33,46 | 33,84 | 33,84 | 327.200 |
09 abr 2024 | 33,99 | 34,72 | 33,98 | 34,72 | 34,72 | 282.800 |
08 abr 2024 | 33,38 | 34,10 | 33,38 | 33,84 | 33,84 | 135.900 |
05 abr 2024 | 33,09 | 33,49 | 32,89 | 33,19 | 33,19 | 88.300 |
04 abr 2024 | 34,16 | 34,71 | 33,32 | 33,48 | 33,48 | 107.500 |
03 abr 2024 | 33,17 | 33,71 | 32,96 | 33,68 | 33,68 | 256.900 |
02 abr 2024 | 33,75 | 33,79 | 33,28 | 33,35 | 33,35 | 259.100 |
01 abr 2024 | 34,85 | 34,94 | 34,28 | 34,55 | 34,55 | 142.800 |
28 mar 2024 | 34,66 | 35,08 | 34,54 | 34,68 | 34,68 | 136.500 |
27 mar 2024 | 33,34 | 34,67 | 33,32 | 34,66 | 34,66 | 133.300 |
26 mar 2024 | 33,63 | 33,63 | 33,03 | 33,05 | 33,05 | 141.600 |
25 mar 2024 | 33,27 | 33,83 | 33,16 | 33,22 | 33,22 | 128.600 |
22 mar 2024 | 33,50 | 33,66 | 33,21 | 33,35 | 33,35 | 94.700 |
21 mar 2024 | 33,72 | 34,34 | 33,72 | 33,81 | 33,81 | 185.400 |
20 mar 2024 | 32,50 | 33,76 | 32,43 | 33,51 | 33,51 | 208.500 |
19 mar 2024 | 32,45 | 32,78 | 32,35 | 32,58 | 32,58 | 125.600 |
18 mar 2024 | 32,90 | 33,14 | 32,35 | 32,88 | 32,88 | 116.300 |
15 mar 2024 | 32,42 | 32,77 | 32,36 | 32,61 | 32,61 | 174.400 |
14 mar 2024 | 33,80 | 33,88 | 32,42 | 32,74 | 32,74 | 282.800 |
13 mar 2024 | 34,30 | 34,78 | 33,91 | 33,96 | 33,96 | 309.000 |
12 mar 2024 | 35,24 | 35,25 | 34,38 | 34,67 | 34,67 | 329.700 |
11 mar 2024 | 35,15 | 35,81 | 35,13 | 35,24 | 35,24 | 466.900 |
08 mar 2024 | 35,77 | 36,22 | 35,17 | 35,21 | 35,21 | 222.200 |
07 mar 2024 | 34,71 | 35,70 | 34,71 | 35,45 | 35,45 | 290.900 |
06 mar 2024 | 34,28 | 34,83 | 33,87 | 34,52 | 34,52 | 163.800 |
05 mar 2024 | 34,25 | 34,53 | 33,86 | 33,92 | 33,92 | 166.100 |
04 mar 2024 | 35,81 | 35,81 | 34,82 | 34,98 | 34,98 | 186.700 |
01 mar 2024 | 35,16 | 36,05 | 34,93 | 35,84 | 35,84 | 144.100 |
29 feb 2024 | 35,10 | 35,74 | 34,79 | 35,15 | 35,15 | 153.600 |
28 feb 2024 | 34,57 | 35,03 | 34,43 | 34,61 | 34,61 | 142.500 |
27 feb 2024 | 34,60 | 34,76 | 34,34 | 34,58 | 34,58 | 140.300 |
26 feb 2024 | 33,67 | 34,39 | 33,55 | 34,09 | 34,09 | 232.900 |
23 feb 2024 | 34,09 | 34,16 | 33,43 | 33,51 | 33,51 | 540.100 |
22 feb 2024 | 35,28 | 35,28 | 34,30 | 34,32 | 34,32 | 325.900 |
21 feb 2024 | 35,50 | 35,87 | 35,40 | 35,73 | 35,73 | 185.900 |
20 feb 2024 | 36,50 | 36,67 | 35,74 | 36,17 | 36,17 | 185.200 |
16 feb 2024 | 36,99 | 37,49 | 36,77 | 37,05 | 37,05 | 230.600 |
15 feb 2024 | 36,86 | 37,69 | 36,86 | 37,42 | 37,42 | 242.400 |
14 feb 2024 | 35,95 | 36,73 | 35,89 | 36,72 | 36,72 | 151.800 |
13 feb 2024 | 35,68 | 36,01 | 35,14 | 35,44 | 35,44 | 202.700 |
12 feb 2024 | 36,52 | 37,86 | 36,52 | 37,37 | 37,37 | 256.200 |
09 feb 2024 | 36,08 | 36,77 | 36,05 | 36,68 | 36,68 | 129.900 |
08 feb 2024 | 35,25 | 36,00 | 35,14 | 35,84 | 35,84 | 143.200 |
07 feb 2024 | 35,51 | 35,73 | 34,76 | 35,35 | 35,35 | 132.700 |
06 feb 2024 | 33,95 | 34,77 | 33,84 | 34,76 | 34,76 | 181.000 |
05 feb 2024 | 34,39 | 34,39 | 33,62 | 34,07 | 34,07 | 221.300 |
02 feb 2024 | 34,71 | 34,95 | 34,24 | 34,78 | 34,78 | 143.800 |
01 feb 2024 | 35,45 | 35,84 | 34,64 | 35,34 | 35,34 | 207.100 |
31 ene 2024 | 35,23 | 36,26 | 34,66 | 34,71 | 34,71 | 158.000 |
30 ene 2024 | 35,67 | 35,95 | 35,42 | 35,48 | 35,48 | 135.000 |
29 ene 2024 | 34,77 | 36,05 | 34,51 | 36,05 | 36,05 | 180.700 |
26 ene 2024 | 35,10 | 35,49 | 34,80 | 34,84 | 34,84 | 192.700 |
25 ene 2024 | 35,46 | 35,54 | 34,59 | 35,01 | 35,01 | 399.600 |
24 ene 2024 | 36,73 | 36,87 | 35,43 | 35,54 | 35,54 | 240.300 |
23 ene 2024 | 36,47 | 36,87 | 35,86 | 36,26 | 36,26 | 232.800 |
22 ene 2024 | 35,09 | 36,67 | 35,09 | 35,74 | 35,74 | 191.500 |
19 ene 2024 | 34,84 | 35,00 | 34,05 | 34,86 | 34,86 | 180.900 |
18 ene 2024 | 35,38 | 35,38 | 34,34 | 34,81 | 34,81 | 139.700 |
17 ene 2024 | 35,07 | 35,23 | 34,59 | 34,98 | 34,98 | 234.800 |
16 ene 2024 | 36,37 | 36,48 | 35,80 | 35,90 | 35,90 | 243.500 |
12 ene 2024 | 37,35 | 37,95 | 36,65 | 36,76 | 36,76 | 254.100 |
11 ene 2024 | 38,03 | 38,10 | 36,99 | 37,48 | 37,48 | 160.400 |
10 ene 2024 | 38,64 | 38,64 | 37,72 | 38,31 | 38,31 | 196.800 |
09 ene 2024 | 38,75 | 39,17 | 38,42 | 38,77 | 38,77 | 116.800 |
08 ene 2024 | 38,69 | 39,29 | 38,38 | 39,19 | 39,19 | 293.900 |
05 ene 2024 | 38,79 | 39,61 | 38,52 | 38,69 | 38,69 | 242.200 |
04 ene 2024 | 39,53 | 39,55 | 38,97 | 39,00 | 39,00 | 270.000 |
03 ene 2024 | 40,57 | 40,57 | 39,35 | 39,93 | 39,93 | 255.500 |
02 ene 2024 | 41,53 | 42,22 | 41,14 | 41,43 | 41,43 | 445.400 |
29 dic 2023 | 42,92 | 42,92 | 42,13 | 42,17 | 42,17 | 277.000 |
28 dic 2023 | 43,08 | 43,43 | 42,82 | 42,94 | 42,94 | 246.800 |
27 dic 2023 | 43,34 | 43,50 | 42,99 | 43,25 | 43,25 | 208.800 |
26 dic 2023 | 42,70 | 43,45 | 42,70 | 43,23 | 43,23 | 374.300 |
22 dic 2023 | 42,47 | 42,86 | 42,15 | 42,50 | 42,50 | 294.700 |
22 dic 2023 | 0.082 Dividendo | |||||
21 dic 2023 | 42,00 | 42,53 | 41,94 | 42,41 | 42,33 | 418.800 |
20 dic 2023 | 42,82 | 43,01 | 41,18 | 41,19 | 41,11 | 236.500 |
19 dic 2023 | 42,32 | 43,22 | 42,32 | 43,06 | 42,98 | 317.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |