Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 35,58 | 36,10 | 35,53 | 36,10 | 36,10 | 98.086 |
08 may 2024 | 35,77 | 35,99 | 35,64 | 35,70 | 35,70 | 78.500 |
07 may 2024 | 36,26 | 36,44 | 35,90 | 35,96 | 35,96 | 132.200 |
06 may 2024 | 36,22 | 36,37 | 36,08 | 36,14 | 36,14 | 80.300 |
03 may 2024 | 36,32 | 36,32 | 35,81 | 36,15 | 36,15 | 122.100 |
02 may 2024 | 36,02 | 36,04 | 35,69 | 35,95 | 35,95 | 101.000 |
01 may 2024 | 35,79 | 36,21 | 35,49 | 35,78 | 35,78 | 120.000 |
30 abr 2024 | 35,88 | 35,88 | 35,49 | 35,62 | 35,62 | 109.600 |
29 abr 2024 | 36,36 | 36,75 | 36,08 | 36,15 | 36,15 | 99.100 |
29 abr 2024 | 0.2 Dividendo | |||||
26 abr 2024 | 36,08 | 36,51 | 36,01 | 36,42 | 36,22 | 77.700 |
25 abr 2024 | 36,41 | 36,43 | 35,80 | 36,08 | 35,88 | 113.900 |
24 abr 2024 | 36,53 | 36,79 | 36,38 | 36,73 | 36,53 | 162.500 |
23 abr 2024 | 35,77 | 36,88 | 35,77 | 36,54 | 36,34 | 174.800 |
22 abr 2024 | 35,69 | 36,17 | 35,56 | 35,61 | 35,41 | 135.400 |
19 abr 2024 | 34,65 | 35,74 | 34,65 | 35,68 | 35,48 | 163.600 |
18 abr 2024 | 34,85 | 35,06 | 34,63 | 34,83 | 34,64 | 124.600 |
17 abr 2024 | 35,24 | 35,52 | 34,72 | 34,73 | 34,54 | 152.800 |
16 abr 2024 | 35,21 | 35,31 | 34,93 | 35,16 | 34,97 | 106.700 |
15 abr 2024 | 35,97 | 35,97 | 35,07 | 35,23 | 35,04 | 144.500 |
12 abr 2024 | 36,03 | 36,55 | 35,66 | 35,76 | 35,56 | 124.600 |
11 abr 2024 | 36,00 | 36,41 | 35,79 | 36,35 | 36,15 | 134.600 |
10 abr 2024 | 36,53 | 36,53 | 35,58 | 35,76 | 35,56 | 130.100 |
09 abr 2024 | 36,32 | 36,98 | 36,10 | 36,91 | 36,71 | 141.200 |
08 abr 2024 | 36,38 | 36,65 | 36,10 | 36,14 | 35,94 | 113.200 |
05 abr 2024 | 36,38 | 36,59 | 36,24 | 36,48 | 36,28 | 111.000 |
04 abr 2024 | 36,34 | 36,89 | 36,13 | 36,25 | 36,05 | 171.100 |
03 abr 2024 | 36,39 | 36,58 | 36,23 | 36,29 | 36,09 | 109.100 |
02 abr 2024 | 36,38 | 36,50 | 36,01 | 36,50 | 36,30 | 209.000 |
01 abr 2024 | 38,03 | 38,03 | 36,63 | 36,67 | 36,47 | 161.700 |
28 mar 2024 | 38,26 | 38,42 | 37,67 | 37,71 | 37,50 | 193.000 |
27 mar 2024 | 38,77 | 38,77 | 37,85 | 38,26 | 38,05 | 179.500 |
26 mar 2024 | 38,23 | 38,61 | 37,80 | 38,45 | 38,24 | 230.200 |
25 mar 2024 | 38,78 | 38,78 | 37,41 | 37,95 | 37,74 | 224.000 |
22 mar 2024 | 37,79 | 39,54 | 37,36 | 38,53 | 38,32 | 411.600 |
21 mar 2024 | 37,42 | 38,41 | 36,68 | 37,89 | 37,68 | 323.000 |
20 mar 2024 | 36,57 | 37,55 | 36,32 | 37,52 | 37,31 | 262.900 |
19 mar 2024 | 36,08 | 36,77 | 36,08 | 36,73 | 36,53 | 325.500 |
18 mar 2024 | 36,74 | 37,45 | 35,85 | 35,95 | 35,75 | 456.200 |
15 mar 2024 | 36,44 | 37,47 | 36,44 | 36,93 | 36,73 | 2.852.100 |
14 mar 2024 | 37,23 | 37,23 | 36,14 | 36,51 | 36,31 | 518.100 |
13 mar 2024 | 38,17 | 38,39 | 37,24 | 37,37 | 37,16 | 483.900 |
12 mar 2024 | 39,82 | 39,82 | 38,11 | 38,23 | 38,02 | 258.700 |
11 mar 2024 | 39,07 | 39,80 | 38,71 | 39,56 | 39,34 | 263.100 |
08 mar 2024 | 38,67 | 39,19 | 38,63 | 38,99 | 38,78 | 277.300 |
07 mar 2024 | 38,13 | 38,91 | 37,92 | 38,58 | 38,37 | 219.200 |
06 mar 2024 | 38,61 | 38,61 | 37,66 | 37,80 | 37,59 | 357.000 |
05 mar 2024 | 37,79 | 38,86 | 37,63 | 38,46 | 38,25 | 209.400 |
04 mar 2024 | 39,17 | 39,24 | 37,93 | 37,96 | 37,75 | 198.400 |
01 mar 2024 | 39,39 | 39,90 | 39,18 | 39,33 | 39,11 | 194.200 |
29 feb 2024 | 40,11 | 40,71 | 39,19 | 39,44 | 39,22 | 262.500 |
28 feb 2024 | 38,33 | 39,85 | 38,33 | 39,80 | 39,58 | 211.600 |
27 feb 2024 | 38,88 | 39,20 | 38,59 | 38,69 | 38,48 | 243.400 |
26 feb 2024 | 38,41 | 39,19 | 38,09 | 38,81 | 38,60 | 189.800 |
23 feb 2024 | 39,17 | 39,57 | 38,59 | 38,59 | 38,38 | 189.300 |
22 feb 2024 | 38,94 | 39,20 | 38,76 | 39,09 | 38,88 | 216.100 |
21 feb 2024 | 39,23 | 39,38 | 38,61 | 38,99 | 38,78 | 223.800 |
20 feb 2024 | 39,98 | 40,62 | 37,85 | 39,23 | 39,01 | 202.600 |
16 feb 2024 | 39,64 | 40,74 | 39,49 | 40,47 | 40,25 | 185.000 |
15 feb 2024 | 39,55 | 39,78 | 39,28 | 39,71 | 39,49 | 211.000 |
14 feb 2024 | 38,54 | 39,38 | 38,54 | 39,37 | 39,15 | 149.100 |
13 feb 2024 | 38,59 | 39,15 | 38,00 | 38,20 | 37,99 | 267.800 |
12 feb 2024 | 38,78 | 39,75 | 38,02 | 39,16 | 38,94 | 220.200 |
09 feb 2024 | 38,35 | 38,78 | 37,77 | 38,76 | 38,55 | 213.000 |
08 feb 2024 | 37,87 | 38,70 | 37,87 | 38,40 | 38,19 | 244.800 |
07 feb 2024 | 38,00 | 38,21 | 37,32 | 37,81 | 37,60 | 175.800 |
06 feb 2024 | 37,39 | 38,32 | 37,39 | 37,72 | 37,51 | 203.600 |
05 feb 2024 | 37,38 | 37,59 | 37,02 | 37,46 | 37,25 | 215.900 |
02 feb 2024 | 38,08 | 38,38 | 37,65 | 37,68 | 37,47 | 149.700 |
01 feb 2024 | 38,52 | 38,80 | 38,18 | 38,36 | 38,15 | 159.900 |
31 ene 2024 | 39,11 | 39,23 | 38,17 | 38,44 | 38,23 | 235.700 |
30 ene 2024 | 39,18 | 39,76 | 38,92 | 38,98 | 38,77 | 268.100 |
30 ene 2024 | 0.2 Dividendo | |||||
29 ene 2024 | 39,95 | 40,06 | 39,50 | 39,64 | 39,22 | 183.200 |
26 ene 2024 | 40,02 | 40,46 | 39,56 | 39,81 | 39,39 | 174.300 |
25 ene 2024 | 39,91 | 40,13 | 39,20 | 39,86 | 39,44 | 239.700 |
24 ene 2024 | 39,84 | 40,26 | 39,61 | 39,64 | 39,22 | 197.900 |
23 ene 2024 | 39,86 | 40,72 | 39,18 | 39,61 | 39,19 | 250.500 |
22 ene 2024 | 38,57 | 39,85 | 38,57 | 39,69 | 39,27 | 256.800 |
19 ene 2024 | 38,56 | 38,82 | 37,97 | 38,34 | 37,94 | 280.300 |
18 ene 2024 | 37,69 | 38,35 | 37,50 | 38,35 | 37,95 | 199.300 |
17 ene 2024 | 36,91 | 37,75 | 36,80 | 37,42 | 37,03 | 224.100 |
16 ene 2024 | 37,71 | 37,83 | 36,82 | 37,24 | 36,85 | 250.200 |
12 ene 2024 | 38,15 | 38,34 | 37,62 | 37,73 | 37,33 | 163.400 |
11 ene 2024 | 37,68 | 38,06 | 37,56 | 37,72 | 37,32 | 247.200 |
10 ene 2024 | 37,42 | 38,28 | 37,42 | 37,96 | 37,56 | 209.700 |
09 ene 2024 | 37,43 | 37,85 | 37,22 | 37,62 | 37,22 | 147.800 |
08 ene 2024 | 36,63 | 37,75 | 36,46 | 37,72 | 37,32 | 215.000 |
05 ene 2024 | 36,92 | 37,44 | 36,63 | 36,69 | 36,30 | 269.900 |
04 ene 2024 | 37,92 | 37,97 | 36,96 | 37,08 | 36,69 | 262.100 |
03 ene 2024 | 38,03 | 38,51 | 37,68 | 37,70 | 37,30 | 188.800 |
02 ene 2024 | 37,40 | 38,41 | 37,40 | 38,09 | 37,69 | 267.800 |
29 dic 2023 | 37,60 | 38,24 | 37,39 | 37,70 | 37,30 | 230.900 |
28 dic 2023 | 37,49 | 37,92 | 36,88 | 37,75 | 37,35 | 194.400 |
27 dic 2023 | 37,48 | 38,03 | 37,22 | 37,49 | 37,10 | 170.100 |
26 dic 2023 | 37,60 | 38,02 | 37,14 | 37,39 | 37,00 | 243.700 |
22 dic 2023 | 38,46 | 38,71 | 37,30 | 37,51 | 37,12 | 235.300 |
21 dic 2023 | 37,86 | 38,49 | 37,61 | 38,47 | 38,07 | 249.400 |
20 dic 2023 | 37,31 | 38,60 | 37,12 | 37,72 | 37,32 | 348.900 |
19 dic 2023 | 35,79 | 37,47 | 35,79 | 37,20 | 36,81 | 590.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |