Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 40,27 | 40,88 | 40,01 | 40,45 | 40,45 | 58.283 |
01 may 2024 | 39,13 | 41,00 | 39,13 | 40,37 | 40,37 | 112.600 |
30 abr 2024 | 39,90 | 40,02 | 39,19 | 39,32 | 39,32 | 78.300 |
29 abr 2024 | 40,23 | 40,66 | 40,07 | 40,41 | 40,41 | 67.500 |
26 abr 2024 | 40,23 | 40,29 | 39,86 | 40,09 | 40,09 | 38.600 |
25 abr 2024 | 38,69 | 40,15 | 38,48 | 40,11 | 40,11 | 97.100 |
24 abr 2024 | 39,60 | 39,60 | 38,91 | 39,00 | 39,00 | 57.800 |
23 abr 2024 | 39,84 | 40,35 | 39,57 | 39,66 | 39,66 | 46.200 |
22 abr 2024 | 39,56 | 40,22 | 39,46 | 39,91 | 39,91 | 71.900 |
19 abr 2024 | 39,97 | 40,20 | 39,66 | 40,03 | 40,03 | 77.800 |
18 abr 2024 | 39,92 | 40,27 | 39,57 | 39,96 | 39,96 | 82.500 |
17 abr 2024 | 39,91 | 40,23 | 39,38 | 39,77 | 39,77 | 58.500 |
16 abr 2024 | 39,63 | 39,98 | 39,15 | 39,84 | 39,84 | 53.200 |
15 abr 2024 | 40,88 | 41,01 | 39,53 | 40,03 | 40,03 | 94.500 |
12 abr 2024 | 42,14 | 42,43 | 39,95 | 40,51 | 40,51 | 199.800 |
11 abr 2024 | 41,25 | 42,33 | 40,99 | 42,02 | 42,02 | 292.000 |
10 abr 2024 | 40,31 | 41,13 | 40,10 | 41,10 | 41,10 | 86.900 |
09 abr 2024 | 41,00 | 41,44 | 40,47 | 41,13 | 41,13 | 152.700 |
08 abr 2024 | 40,08 | 40,76 | 39,48 | 40,65 | 40,65 | 126.800 |
05 abr 2024 | 38,59 | 40,31 | 38,59 | 39,70 | 39,70 | 150.800 |
04 abr 2024 | 39,45 | 40,19 | 38,62 | 38,70 | 38,70 | 98.100 |
03 abr 2024 | 37,61 | 39,50 | 37,61 | 39,47 | 39,47 | 150.500 |
02 abr 2024 | 37,15 | 37,90 | 36,99 | 37,72 | 37,72 | 58.500 |
01 abr 2024 | 37,30 | 37,45 | 36,76 | 37,18 | 37,18 | 81.700 |
28 mar 2024 | 36,60 | 37,29 | 36,40 | 36,96 | 36,96 | 82.300 |
27 mar 2024 | 35,81 | 36,35 | 35,81 | 36,31 | 36,31 | 54.600 |
26 mar 2024 | 35,98 | 36,12 | 35,67 | 35,69 | 35,69 | 40.000 |
25 mar 2024 | 35,59 | 36,01 | 35,50 | 35,62 | 35,62 | 44.900 |
22 mar 2024 | 35,96 | 36,09 | 35,54 | 35,60 | 35,60 | 46.500 |
21 mar 2024 | 35,80 | 36,29 | 35,55 | 36,20 | 36,20 | 53.400 |
20 mar 2024 | 34,70 | 35,69 | 34,68 | 35,51 | 35,51 | 90.400 |
19 mar 2024 | 35,19 | 35,36 | 34,51 | 34,65 | 34,65 | 81.000 |
18 mar 2024 | 36,10 | 36,20 | 35,40 | 35,47 | 35,47 | 50.400 |
15 mar 2024 | 35,79 | 36,46 | 35,79 | 36,16 | 36,16 | 96.600 |
14 mar 2024 | 36,30 | 36,47 | 35,44 | 35,80 | 35,80 | 67.800 |
13 mar 2024 | 36,55 | 36,94 | 36,34 | 36,37 | 36,37 | 94.600 |
12 mar 2024 | 36,79 | 36,81 | 36,25 | 36,47 | 36,47 | 44.100 |
11 mar 2024 | 36,32 | 36,73 | 36,17 | 36,73 | 36,73 | 71.500 |
08 mar 2024 | 37,11 | 37,43 | 36,21 | 36,27 | 36,27 | 81.200 |
07 mar 2024 | 37,25 | 37,44 | 36,86 | 37,08 | 37,08 | 75.800 |
06 mar 2024 | 36,77 | 37,09 | 36,44 | 36,85 | 36,85 | 72.100 |
05 mar 2024 | 36,78 | 36,94 | 36,24 | 36,46 | 36,46 | 96.000 |
04 mar 2024 | 36,74 | 37,15 | 36,51 | 36,76 | 36,76 | 122.000 |
01 mar 2024 | 37,08 | 37,09 | 36,43 | 36,71 | 36,71 | 134.300 |
01 mar 2024 | 0.25 Dividendo | |||||
29 feb 2024 | 36,75 | 37,38 | 36,57 | 36,93 | 36,68 | 59.400 |
28 feb 2024 | 37,49 | 37,90 | 36,45 | 36,47 | 36,22 | 89.400 |
27 feb 2024 | 37,44 | 37,98 | 37,43 | 37,79 | 37,53 | 76.900 |
26 feb 2024 | 37,54 | 37,74 | 37,00 | 37,45 | 37,20 | 131.700 |
23 feb 2024 | 37,00 | 37,89 | 36,87 | 37,36 | 37,11 | 114.100 |
22 feb 2024 | 36,85 | 37,57 | 36,85 | 37,00 | 36,75 | 63.300 |
21 feb 2024 | 37,50 | 37,50 | 36,53 | 37,00 | 36,75 | 94.600 |
20 feb 2024 | 38,20 | 38,20 | 37,63 | 37,82 | 37,56 | 81.100 |
16 feb 2024 | 37,73 | 38,60 | 37,73 | 38,25 | 37,99 | 120.300 |
15 feb 2024 | 37,57 | 38,19 | 37,57 | 38,10 | 37,84 | 64.100 |
14 feb 2024 | 36,79 | 37,74 | 36,77 | 37,40 | 37,15 | 122.800 |
13 feb 2024 | 36,68 | 36,91 | 36,20 | 36,54 | 36,29 | 133.400 |
12 feb 2024 | 37,59 | 38,33 | 37,59 | 37,74 | 37,48 | 119.700 |
09 feb 2024 | 36,90 | 37,60 | 36,65 | 37,59 | 37,34 | 93.100 |
08 feb 2024 | 36,89 | 37,36 | 36,73 | 36,76 | 36,51 | 81.600 |
07 feb 2024 | 36,87 | 37,13 | 36,42 | 37,02 | 36,77 | 68.000 |
06 feb 2024 | 36,66 | 37,32 | 36,59 | 37,07 | 36,82 | 92.200 |
05 feb 2024 | 37,15 | 37,31 | 36,42 | 36,79 | 36,54 | 102.100 |
02 feb 2024 | 36,57 | 37,28 | 36,57 | 37,22 | 36,97 | 121.400 |
01 feb 2024 | 35,70 | 37,19 | 35,40 | 37,12 | 36,87 | 147.300 |
31 ene 2024 | 36,06 | 36,53 | 35,14 | 35,18 | 34,94 | 74.600 |
30 ene 2024 | 36,10 | 36,34 | 35,73 | 36,25 | 36,00 | 104.800 |
29 ene 2024 | 35,98 | 36,24 | 35,53 | 36,06 | 35,82 | 52.300 |
26 ene 2024 | 36,07 | 36,31 | 35,85 | 36,20 | 35,95 | 58.500 |
25 ene 2024 | 35,99 | 36,16 | 35,33 | 36,02 | 35,78 | 42.000 |
24 ene 2024 | 35,77 | 36,50 | 35,61 | 35,84 | 35,60 | 89.000 |
23 ene 2024 | 35,33 | 35,95 | 34,93 | 35,89 | 35,65 | 61.300 |
22 ene 2024 | 34,89 | 35,31 | 34,74 | 35,23 | 34,99 | 77.000 |
19 ene 2024 | 35,08 | 35,37 | 34,40 | 35,10 | 34,86 | 50.900 |
18 ene 2024 | 34,74 | 35,38 | 34,34 | 35,08 | 34,84 | 71.100 |
17 ene 2024 | 35,25 | 35,62 | 34,28 | 34,67 | 34,44 | 111.700 |
16 ene 2024 | 34,19 | 36,17 | 34,19 | 35,59 | 35,35 | 230.600 |
12 ene 2024 | 32,47 | 34,16 | 31,99 | 33,99 | 33,76 | 133.200 |
11 ene 2024 | 32,09 | 32,50 | 31,47 | 31,83 | 31,61 | 65.700 |
10 ene 2024 | 32,25 | 32,49 | 32,02 | 32,20 | 31,98 | 29.700 |
09 ene 2024 | 32,20 | 32,59 | 31,93 | 32,32 | 32,10 | 53.500 |
08 ene 2024 | 32,52 | 33,03 | 32,32 | 32,37 | 32,15 | 46.000 |
05 ene 2024 | 32,68 | 33,45 | 32,50 | 32,91 | 32,69 | 43.000 |
04 ene 2024 | 32,79 | 32,92 | 32,22 | 32,88 | 32,66 | 33.500 |
03 ene 2024 | 32,56 | 32,76 | 32,05 | 32,53 | 32,31 | 44.100 |
02 ene 2024 | 33,80 | 33,80 | 32,69 | 32,94 | 32,72 | 71.400 |
29 dic 2023 | 33,85 | 34,49 | 33,84 | 33,95 | 33,72 | 56.100 |
28 dic 2023 | 34,22 | 34,22 | 33,63 | 34,05 | 33,82 | 64.100 |
27 dic 2023 | 34,35 | 35,24 | 33,99 | 34,02 | 33,79 | 84.400 |
26 dic 2023 | 33,86 | 34,26 | 33,81 | 34,17 | 33,94 | 32.100 |
22 dic 2023 | 33,66 | 34,31 | 33,48 | 33,95 | 33,72 | 109.400 |
21 dic 2023 | 33,02 | 33,37 | 32,87 | 33,34 | 33,11 | 40.300 |
20 dic 2023 | 33,60 | 33,78 | 32,80 | 32,90 | 32,68 | 44.400 |
19 dic 2023 | 32,19 | 33,45 | 32,18 | 33,40 | 33,17 | 78.400 |
18 dic 2023 | 32,29 | 32,63 | 32,00 | 32,16 | 31,94 | 52.300 |
15 dic 2023 | 32,64 | 33,07 | 32,09 | 32,29 | 32,07 | 67.300 |
14 dic 2023 | 33,32 | 34,07 | 32,60 | 32,89 | 32,67 | 79.500 |
13 dic 2023 | 31,70 | 33,05 | 31,28 | 32,97 | 32,75 | 90.800 |
12 dic 2023 | 31,89 | 32,01 | 31,42 | 31,56 | 31,35 | 67.400 |
11 dic 2023 | 32,14 | 32,47 | 31,61 | 32,07 | 31,85 | 54.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |