Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 33,98 | 34,17 | 33,90 | 33,97 | 33,97 | 295.800 |
09 may 2024 | 33,81 | 33,82 | 33,61 | 33,79 | 33,79 | 638.600 |
08 may 2024 | 33,62 | 33,92 | 33,58 | 33,88 | 33,88 | 284.900 |
07 may 2024 | 33,88 | 33,99 | 33,77 | 33,78 | 33,78 | 362.700 |
06 may 2024 | 33,56 | 33,81 | 33,52 | 33,80 | 33,80 | 555.900 |
03 may 2024 | 33,35 | 33,49 | 33,20 | 33,36 | 33,36 | 358.200 |
02 may 2024 | 32,85 | 32,90 | 32,27 | 32,84 | 32,84 | 410.600 |
01 may 2024 | 32,84 | 33,32 | 32,52 | 32,55 | 32,55 | 756.600 |
30 abr 2024 | 33,60 | 33,76 | 33,15 | 33,15 | 33,15 | 367.900 |
29 abr 2024 | 33,61 | 33,74 | 33,52 | 33,71 | 33,71 | 286.100 |
26 abr 2024 | 33,27 | 33,65 | 33,21 | 33,51 | 33,51 | 351.900 |
25 abr 2024 | 32,79 | 33,32 | 32,71 | 33,22 | 33,22 | 563.200 |
24 abr 2024 | 33,26 | 33,38 | 32,81 | 33,04 | 33,04 | 435.500 |
23 abr 2024 | 32,57 | 33,04 | 32,54 | 32,91 | 32,91 | 300.100 |
22 abr 2024 | 32,36 | 32,67 | 32,09 | 32,47 | 32,47 | 340.800 |
19 abr 2024 | 32,65 | 32,78 | 32,03 | 32,11 | 32,11 | 517.900 |
18 abr 2024 | 33,08 | 33,18 | 32,67 | 32,72 | 32,72 | 329.900 |
17 abr 2024 | 33,63 | 33,65 | 33,05 | 33,07 | 33,07 | 433.700 |
16 abr 2024 | 33,49 | 33,68 | 33,35 | 33,49 | 33,49 | 592.400 |
15 abr 2024 | 34,33 | 34,33 | 33,34 | 33,46 | 33,46 | 564.200 |
12 abr 2024 | 34,36 | 34,42 | 33,90 | 33,97 | 33,97 | 504.500 |
11 abr 2024 | 34,57 | 34,89 | 34,34 | 34,80 | 34,80 | 457.700 |
10 abr 2024 | 34,53 | 34,69 | 34,30 | 34,42 | 34,42 | 470.200 |
09 abr 2024 | 35,00 | 35,07 | 34,63 | 35,07 | 35,07 | 334.300 |
08 abr 2024 | 34,79 | 34,95 | 34,65 | 34,79 | 34,79 | 233.900 |
05 abr 2024 | 34,47 | 34,84 | 34,41 | 34,68 | 34,68 | 467.900 |
04 abr 2024 | 35,37 | 35,45 | 34,39 | 34,43 | 34,43 | 514.200 |
03 abr 2024 | 34,54 | 35,07 | 34,54 | 34,94 | 34,94 | 484.300 |
02 abr 2024 | 34,80 | 34,80 | 34,51 | 34,75 | 34,75 | 502.400 |
01 abr 2024 | 35,25 | 35,49 | 35,11 | 35,21 | 35,21 | 1.051.500 |
28 mar 2024 | 35,16 | 35,31 | 35,13 | 35,19 | 35,19 | 377.500 |
27 mar 2024 | 35,09 | 35,16 | 34,77 | 35,16 | 35,16 | 297.800 |
26 mar 2024 | 35,00 | 35,15 | 34,80 | 34,82 | 34,82 | 388.500 |
25 mar 2024 | 34,72 | 34,99 | 34,70 | 34,81 | 34,81 | 319.300 |
22 mar 2024 | 35,08 | 35,11 | 34,86 | 34,98 | 34,98 | 422.600 |
21 mar 2024 | 35,11 | 35,41 | 35,04 | 35,07 | 35,07 | 428.800 |
20 mar 2024 | 34,33 | 34,69 | 34,15 | 34,67 | 34,67 | 445.800 |
19 mar 2024 | 33,95 | 34,30 | 33,84 | 34,27 | 34,27 | 452.000 |
18 mar 2024 | 34,45 | 34,53 | 34,18 | 34,20 | 34,20 | 472.100 |
18 mar 2024 | 0.042 Dividendo | |||||
15 mar 2024 | 34,24 | 34,39 | 34,12 | 34,18 | 34,14 | 452.900 |
14 mar 2024 | 35,10 | 35,16 | 34,43 | 34,65 | 34,61 | 676.000 |
13 mar 2024 | 35,42 | 35,42 | 34,99 | 35,09 | 35,05 | 399.900 |
12 mar 2024 | 35,37 | 35,56 | 35,03 | 35,56 | 35,52 | 520.800 |
11 mar 2024 | 34,96 | 35,13 | 34,79 | 35,09 | 35,05 | 418.200 |
08 mar 2024 | 35,90 | 35,97 | 35,18 | 35,18 | 35,14 | 719.800 |
07 mar 2024 | 35,55 | 35,91 | 35,43 | 35,77 | 35,73 | 468.400 |
06 mar 2024 | 35,29 | 35,55 | 35,06 | 35,27 | 35,23 | 531.200 |
05 mar 2024 | 35,24 | 35,24 | 34,58 | 34,82 | 34,78 | 546.800 |
04 mar 2024 | 35,52 | 35,69 | 35,43 | 35,53 | 35,49 | 699.900 |
01 mar 2024 | 34,70 | 35,46 | 34,70 | 35,41 | 35,37 | 776.000 |
29 feb 2024 | 34,36 | 34,57 | 34,16 | 34,49 | 34,45 | 404.000 |
28 feb 2024 | 34,02 | 34,16 | 33,98 | 34,09 | 34,05 | 513.200 |
27 feb 2024 | 34,36 | 34,36 | 34,09 | 34,22 | 34,18 | 424.700 |
26 feb 2024 | 34,19 | 34,36 | 34,13 | 34,20 | 34,16 | 432.900 |
23 feb 2024 | 34,20 | 34,27 | 33,90 | 34,03 | 33,99 | 1.211.700 |
22 feb 2024 | 33,97 | 34,19 | 33,84 | 34,08 | 34,04 | 436.200 |
21 feb 2024 | 33,03 | 33,20 | 32,89 | 33,19 | 33,15 | 465.200 |
20 feb 2024 | 33,59 | 33,68 | 33,28 | 33,54 | 33,50 | 334.500 |
16 feb 2024 | 34,19 | 34,30 | 33,83 | 33,84 | 33,80 | 450.400 |
15 feb 2024 | 34,16 | 34,27 | 34,04 | 34,19 | 34,15 | 573.500 |
14 feb 2024 | 33,74 | 34,00 | 33,69 | 33,97 | 33,93 | 474.600 |
13 feb 2024 | 33,40 | 33,68 | 33,20 | 33,47 | 33,43 | 712.700 |
12 feb 2024 | 34,32 | 34,54 | 34,18 | 34,23 | 34,19 | 534.200 |
09 feb 2024 | 33,99 | 34,38 | 33,94 | 34,32 | 34,28 | 812.100 |
08 feb 2024 | 33,51 | 33,90 | 33,51 | 33,81 | 33,77 | 464.200 |
07 feb 2024 | 33,43 | 33,56 | 33,17 | 33,46 | 33,42 | 461.800 |
06 feb 2024 | 33,27 | 33,27 | 32,85 | 33,08 | 33,04 | 400.100 |
05 feb 2024 | 33,16 | 33,27 | 32,85 | 33,17 | 33,13 | 592.600 |
02 feb 2024 | 32,95 | 33,28 | 32,80 | 33,17 | 33,13 | 626.000 |
01 feb 2024 | 32,82 | 33,08 | 32,60 | 33,03 | 32,99 | 820.300 |
31 ene 2024 | 33,05 | 33,20 | 32,66 | 32,70 | 32,66 | 817.000 |
30 ene 2024 | 33,49 | 33,58 | 33,28 | 33,34 | 33,30 | 530.200 |
29 ene 2024 | 33,22 | 33,52 | 33,19 | 33,52 | 33,48 | 580.300 |
26 ene 2024 | 33,39 | 33,50 | 33,12 | 33,17 | 33,13 | 924.100 |
25 ene 2024 | 33,87 | 33,90 | 33,47 | 33,63 | 33,59 | 785.400 |
24 ene 2024 | 33,77 | 33,85 | 33,47 | 33,51 | 33,47 | 808.100 |
23 ene 2024 | 33,38 | 33,47 | 33,26 | 33,44 | 33,40 | 764.500 |
22 ene 2024 | 33,26 | 33,50 | 33,19 | 33,31 | 33,27 | 633.700 |
19 ene 2024 | 32,55 | 33,00 | 32,49 | 32,98 | 32,94 | 1.442.400 |
18 ene 2024 | 32,11 | 32,37 | 32,01 | 32,35 | 32,31 | 498.300 |
17 ene 2024 | 31,83 | 31,83 | 31,54 | 31,79 | 31,75 | 454.300 |
16 ene 2024 | 32,00 | 32,22 | 31,84 | 32,06 | 32,02 | 515.200 |
12 ene 2024 | 32,23 | 32,35 | 32,03 | 32,12 | 32,08 | 507.700 |
11 ene 2024 | 32,08 | 32,20 | 31,68 | 32,15 | 32,11 | 714.200 |
10 ene 2024 | 31,84 | 32,08 | 31,67 | 32,03 | 31,99 | 433.700 |
09 ene 2024 | 31,59 | 31,99 | 31,59 | 31,81 | 31,77 | 540.000 |
08 ene 2024 | 31,22 | 31,86 | 31,22 | 31,86 | 31,82 | 737.100 |
05 ene 2024 | 31,11 | 31,36 | 31,02 | 31,13 | 31,09 | 522.200 |
04 ene 2024 | 31,12 | 31,38 | 31,09 | 31,14 | 31,10 | 416.100 |
03 ene 2024 | 31,55 | 31,59 | 31,32 | 31,35 | 31,31 | 432.300 |
02 ene 2024 | 32,30 | 32,30 | 31,70 | 31,87 | 31,83 | 639.400 |
29 dic 2023 | 32,79 | 32,86 | 32,51 | 32,64 | 32,60 | 280.300 |
28 dic 2023 | 32,87 | 32,87 | 32,75 | 32,83 | 32,79 | 252.000 |
27 dic 2023 | 32,85 | 32,92 | 32,70 | 32,80 | 32,76 | 501.500 |
26 dic 2023 | 32,63 | 32,92 | 32,63 | 32,82 | 32,78 | 391.800 |
22 dic 2023 | 32,53 | 32,61 | 32,36 | 32,55 | 32,51 | 1.050.500 |
21 dic 2023 | 32,21 | 32,38 | 32,06 | 32,34 | 32,30 | 536.900 |
20 dic 2023 | 32,29 | 32,46 | 31,78 | 31,78 | 31,74 | 459.900 |
19 dic 2023 | 32,35 | 32,46 | 32,32 | 32,44 | 32,40 | 399.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |