Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 31,25 | 31,79 | 31,06 | 31,47 | 31,47 | 1.089.500 |
17 abr 2024 | 31,81 | 31,91 | 30,87 | 31,13 | 31,13 | 1.837.700 |
16 abr 2024 | 31,85 | 31,91 | 31,45 | 31,54 | 31,54 | 1.487.800 |
15 abr 2024 | 32,66 | 33,01 | 31,80 | 32,04 | 32,04 | 1.364.300 |
12 abr 2024 | 33,20 | 33,20 | 32,03 | 32,20 | 32,20 | 1.437.600 |
11 abr 2024 | 33,50 | 33,77 | 33,09 | 33,52 | 33,52 | 911.000 |
10 abr 2024 | 33,26 | 33,37 | 32,79 | 33,27 | 33,27 | 1.061.100 |
09 abr 2024 | 33,40 | 34,31 | 33,18 | 34,14 | 34,14 | 1.741.500 |
08 abr 2024 | 33,90 | 34,20 | 33,10 | 33,37 | 33,37 | 2.913.800 |
05 abr 2024 | 33,08 | 33,32 | 32,61 | 32,66 | 32,66 | 1.447.100 |
04 abr 2024 | 34,26 | 34,76 | 32,86 | 33,24 | 33,24 | 2.815.300 |
03 abr 2024 | 35,64 | 35,74 | 32,97 | 33,79 | 33,79 | 3.680.600 |
02 abr 2024 | 36,54 | 36,98 | 35,40 | 35,78 | 35,78 | 1.200.500 |
01 abr 2024 | 37,29 | 37,29 | 36,48 | 36,86 | 36,86 | 1.604.200 |
28 mar 2024 | 36,86 | 37,34 | 36,73 | 37,20 | 37,20 | 1.147.800 |
27 mar 2024 | 36,16 | 37,06 | 36,12 | 36,91 | 36,91 | 1.078.400 |
26 mar 2024 | 35,86 | 36,21 | 35,69 | 35,91 | 35,91 | 1.016.400 |
25 mar 2024 | 35,57 | 35,80 | 35,39 | 35,69 | 35,69 | 672.000 |
22 mar 2024 | 36,14 | 36,21 | 34,96 | 35,44 | 35,44 | 1.100.200 |
21 mar 2024 | 35,84 | 36,48 | 35,53 | 36,00 | 36,00 | 1.438.400 |
20 mar 2024 | 35,53 | 35,94 | 35,23 | 35,58 | 35,58 | 968.900 |
19 mar 2024 | 35,58 | 36,16 | 35,32 | 35,77 | 35,77 | 1.171.700 |
18 mar 2024 | 36,11 | 36,43 | 35,65 | 35,69 | 35,69 | 1.128.200 |
15 mar 2024 | 35,62 | 36,20 | 35,59 | 36,12 | 36,12 | 2.056.600 |
14 mar 2024 | 36,57 | 36,73 | 35,53 | 35,97 | 35,97 | 998.400 |
13 mar 2024 | 36,74 | 37,17 | 36,59 | 36,77 | 36,77 | 935.700 |
12 mar 2024 | 37,55 | 38,05 | 36,28 | 36,69 | 36,69 | 1.837.100 |
11 mar 2024 | 36,30 | 37,43 | 36,10 | 37,40 | 37,40 | 1.963.100 |
08 mar 2024 | 36,17 | 36,55 | 35,83 | 36,46 | 36,46 | 1.347.700 |
07 mar 2024 | 35,82 | 36,00 | 35,47 | 35,84 | 35,84 | 888.100 |
07 mar 2024 | 0.2 Dividendo | |||||
06 mar 2024 | 35,68 | 36,00 | 35,13 | 35,56 | 35,36 | 1.336.400 |
05 mar 2024 | 34,30 | 35,32 | 33,93 | 35,31 | 35,11 | 1.720.200 |
04 mar 2024 | 34,80 | 35,17 | 34,41 | 34,57 | 34,38 | 1.138.400 |
01 mar 2024 | 34,55 | 34,98 | 33,89 | 34,76 | 34,56 | 2.408.200 |
29 feb 2024 | 34,35 | 35,28 | 33,83 | 34,87 | 34,67 | 2.251.800 |
28 feb 2024 | 34,71 | 34,79 | 33,64 | 34,08 | 33,89 | 3.099.900 |
27 feb 2024 | 36,50 | 38,45 | 34,15 | 35,03 | 34,83 | 3.723.100 |
26 feb 2024 | 36,55 | 36,76 | 35,51 | 36,08 | 35,88 | 2.507.200 |
23 feb 2024 | 35,64 | 37,00 | 35,53 | 36,58 | 36,37 | 2.307.700 |
22 feb 2024 | 36,16 | 36,29 | 35,23 | 35,46 | 35,26 | 2.066.900 |
21 feb 2024 | 36,37 | 36,55 | 35,60 | 36,00 | 35,80 | 1.792.000 |
20 feb 2024 | 35,75 | 36,72 | 35,60 | 36,53 | 36,32 | 1.339.000 |
16 feb 2024 | 36,36 | 36,62 | 36,06 | 36,08 | 35,88 | 766.600 |
15 feb 2024 | 36,16 | 36,95 | 35,94 | 36,56 | 36,35 | 945.800 |
14 feb 2024 | 36,00 | 36,23 | 35,51 | 35,91 | 35,71 | 786.100 |
13 feb 2024 | 35,55 | 35,99 | 35,21 | 35,70 | 35,50 | 1.792.500 |
12 feb 2024 | 35,80 | 37,04 | 35,73 | 36,64 | 36,43 | 1.767.900 |
09 feb 2024 | 35,14 | 35,79 | 34,95 | 35,69 | 35,49 | 1.269.100 |
08 feb 2024 | 35,13 | 35,15 | 34,75 | 35,12 | 34,92 | 1.278.100 |
07 feb 2024 | 34,92 | 35,17 | 34,10 | 35,02 | 34,82 | 1.613.600 |
06 feb 2024 | 34,59 | 34,81 | 34,00 | 34,72 | 34,52 | 1.484.000 |
05 feb 2024 | 34,42 | 35,03 | 33,83 | 34,76 | 34,56 | 1.491.300 |
02 feb 2024 | 34,93 | 35,47 | 34,56 | 35,01 | 34,81 | 906.800 |
01 feb 2024 | 35,00 | 35,71 | 34,41 | 35,48 | 35,28 | 1.309.700 |
31 ene 2024 | 35,59 | 35,74 | 34,44 | 34,55 | 34,36 | 2.089.600 |
30 ene 2024 | 36,09 | 36,23 | 35,79 | 35,81 | 35,61 | 1.005.900 |
29 ene 2024 | 36,63 | 36,81 | 36,07 | 36,45 | 36,24 | 1.563.800 |
26 ene 2024 | 36,62 | 37,16 | 36,32 | 36,84 | 36,63 | 1.469.200 |
25 ene 2024 | 36,21 | 36,50 | 35,50 | 36,32 | 36,12 | 2.128.000 |
24 ene 2024 | 36,62 | 36,62 | 35,49 | 35,61 | 35,41 | 1.054.700 |
23 ene 2024 | 36,31 | 36,66 | 36,04 | 36,35 | 36,15 | 1.749.600 |
22 ene 2024 | 35,25 | 36,20 | 35,24 | 35,74 | 35,54 | 1.554.400 |
19 ene 2024 | 34,74 | 35,37 | 34,13 | 35,21 | 35,01 | 1.019.300 |
18 ene 2024 | 34,57 | 34,74 | 34,32 | 34,57 | 34,38 | 1.415.800 |
17 ene 2024 | 35,47 | 35,81 | 34,42 | 34,57 | 34,38 | 1.898.500 |
16 ene 2024 | 36,08 | 36,48 | 35,33 | 36,24 | 36,04 | 1.853.500 |
12 ene 2024 | 37,00 | 37,31 | 36,27 | 36,56 | 36,35 | 1.426.400 |
11 ene 2024 | 37,05 | 37,18 | 36,03 | 36,78 | 36,57 | 2.537.100 |
10 ene 2024 | 35,96 | 36,24 | 35,52 | 36,01 | 35,81 | 1.120.800 |
09 ene 2024 | 36,31 | 36,49 | 36,02 | 36,33 | 36,13 | 1.244.700 |
08 ene 2024 | 36,66 | 37,72 | 36,61 | 36,72 | 36,51 | 1.780.200 |
05 ene 2024 | 35,89 | 37,18 | 35,74 | 36,90 | 36,69 | 2.816.000 |
04 ene 2024 | 35,88 | 36,37 | 35,44 | 36,25 | 36,05 | 1.522.500 |
03 ene 2024 | 36,00 | 36,60 | 35,41 | 35,58 | 35,38 | 1.372.900 |
02 ene 2024 | 36,24 | 37,58 | 35,99 | 36,83 | 36,62 | 1.164.700 |
29 dic 2023 | 36,67 | 36,95 | 36,32 | 36,52 | 36,31 | 982.500 |
28 dic 2023 | 36,44 | 37,17 | 36,34 | 36,97 | 36,76 | 1.141.200 |
27 dic 2023 | 36,94 | 36,94 | 36,30 | 36,34 | 36,14 | 1.148.100 |
26 dic 2023 | 36,50 | 36,96 | 36,44 | 36,81 | 36,60 | 1.128.900 |
22 dic 2023 | 36,69 | 37,04 | 36,31 | 36,58 | 36,37 | 1.154.700 |
21 dic 2023 | 35,99 | 36,70 | 35,56 | 36,67 | 36,46 | 1.949.100 |
20 dic 2023 | 36,33 | 36,43 | 35,41 | 35,43 | 35,23 | 2.829.800 |
19 dic 2023 | 36,40 | 36,63 | 36,08 | 36,54 | 36,33 | 1.855.700 |
18 dic 2023 | 35,81 | 36,27 | 35,20 | 36,00 | 35,80 | 2.769.100 |
15 dic 2023 | 36,28 | 36,28 | 35,11 | 35,70 | 35,50 | 31.655.100 |
14 dic 2023 | 35,50 | 37,88 | 35,50 | 36,24 | 36,04 | 3.387.800 |
13 dic 2023 | 32,86 | 34,93 | 32,63 | 34,76 | 34,56 | 2.090.800 |
12 dic 2023 | 33,67 | 33,67 | 32,59 | 33,05 | 32,86 | 1.941.300 |
11 dic 2023 | 33,61 | 34,05 | 33,19 | 33,64 | 33,45 | 1.906.200 |
08 dic 2023 | 34,16 | 34,50 | 33,74 | 33,81 | 33,62 | 1.489.500 |
07 dic 2023 | 32,89 | 34,34 | 32,78 | 34,22 | 34,03 | 2.606.800 |
06 dic 2023 | 32,05 | 32,99 | 32,05 | 32,76 | 32,58 | 2.355.300 |
05 dic 2023 | 33,10 | 33,11 | 31,47 | 31,70 | 31,52 | 3.580.000 |
04 dic 2023 | 33,68 | 34,47 | 33,42 | 33,50 | 33,31 | 2.640.400 |
01 dic 2023 | 33,39 | 34,33 | 33,20 | 34,06 | 33,87 | 1.749.200 |
30 nov 2023 | 33,02 | 33,64 | 32,39 | 33,38 | 33,19 | 9.649.100 |
30 nov 2023 | 0.2 Dividendo | |||||
29 nov 2023 | 33,11 | 33,66 | 32,98 | 33,16 | 32,77 | 2.435.800 |
28 nov 2023 | 32,99 | 33,19 | 32,57 | 32,81 | 32,43 | 2.233.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |