Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 31,98 | 32,53 | 31,98 | 32,47 | 32,47 | 241.200 |
07 may 2024 | 32,50 | 32,77 | 32,12 | 32,13 | 32,13 | 138.800 |
06 may 2024 | 32,53 | 32,75 | 32,19 | 32,44 | 32,44 | 143.400 |
03 may 2024 | 32,56 | 32,56 | 31,67 | 32,35 | 32,35 | 136.100 |
02 may 2024 | 33,01 | 33,01 | 32,15 | 32,17 | 32,17 | 159.800 |
01 may 2024 | 32,26 | 34,68 | 32,26 | 32,78 | 32,78 | 214.700 |
30 abr 2024 | 32,10 | 32,55 | 31,95 | 32,10 | 32,10 | 141.400 |
29 abr 2024 | 32,53 | 32,79 | 32,22 | 32,28 | 32,28 | 99.500 |
26 abr 2024 | 32,20 | 32,57 | 32,20 | 32,46 | 32,46 | 97.100 |
25 abr 2024 | 32,75 | 32,75 | 31,99 | 32,28 | 32,28 | 135.900 |
24 abr 2024 | 32,91 | 33,19 | 32,77 | 33,09 | 33,09 | 99.200 |
23 abr 2024 | 32,37 | 33,46 | 32,37 | 33,07 | 33,07 | 165.800 |
22 abr 2024 | 32,52 | 32,82 | 32,27 | 32,31 | 32,31 | 96.300 |
19 abr 2024 | 32,00 | 32,79 | 32,00 | 32,50 | 32,50 | 139.200 |
18 abr 2024 | 31,92 | 32,33 | 31,83 | 32,10 | 32,10 | 126.300 |
17 abr 2024 | 32,35 | 32,58 | 31,89 | 31,91 | 31,91 | 101.000 |
16 abr 2024 | 31,79 | 32,46 | 31,54 | 32,02 | 32,02 | 84.600 |
15 abr 2024 | 32,32 | 32,37 | 31,69 | 32,02 | 32,02 | 71.800 |
12 abr 2024 | 32,22 | 32,53 | 32,12 | 32,12 | 32,12 | 73.200 |
11 abr 2024 | 32,40 | 32,73 | 32,25 | 32,48 | 32,48 | 90.500 |
10 abr 2024 | 33,67 | 33,67 | 32,19 | 32,38 | 32,38 | 119.100 |
09 abr 2024 | 34,00 | 34,25 | 33,88 | 34,11 | 34,11 | 68.000 |
08 abr 2024 | 33,86 | 34,30 | 33,86 | 33,99 | 33,99 | 92.800 |
05 abr 2024 | 33,47 | 33,95 | 33,22 | 33,92 | 33,92 | 115.100 |
04 abr 2024 | 33,67 | 33,97 | 33,14 | 33,16 | 33,16 | 113.200 |
03 abr 2024 | 33,04 | 33,58 | 32,98 | 33,41 | 33,41 | 75.200 |
02 abr 2024 | 33,18 | 33,37 | 32,83 | 33,20 | 33,20 | 166.000 |
01 abr 2024 | 33,56 | 33,56 | 33,03 | 33,39 | 33,39 | 87.900 |
28 mar 2024 | 33,89 | 34,03 | 33,23 | 33,55 | 33,55 | 179.400 |
27 mar 2024 | 32,98 | 33,84 | 32,98 | 33,80 | 33,80 | 102.600 |
26 mar 2024 | 33,29 | 33,29 | 32,70 | 32,71 | 32,71 | 113.200 |
25 mar 2024 | 33,11 | 33,45 | 32,99 | 33,26 | 33,26 | 83.200 |
22 mar 2024 | 33,43 | 33,49 | 33,07 | 33,09 | 33,09 | 90.100 |
21 mar 2024 | 33,10 | 33,74 | 32,98 | 33,31 | 33,31 | 176.800 |
20 mar 2024 | 32,01 | 33,23 | 31,69 | 32,97 | 32,97 | 138.300 |
19 mar 2024 | 31,38 | 32,31 | 31,38 | 32,15 | 32,15 | 174.100 |
18 mar 2024 | 31,15 | 31,98 | 30,84 | 31,22 | 31,22 | 161.400 |
15 mar 2024 | 30,93 | 31,49 | 30,91 | 31,28 | 31,28 | 335.600 |
14 mar 2024 | 31,20 | 31,47 | 30,72 | 30,85 | 30,85 | 240.200 |
13 mar 2024 | 30,92 | 31,33 | 30,88 | 31,14 | 31,14 | 108.000 |
12 mar 2024 | 30,70 | 31,19 | 30,59 | 31,01 | 31,01 | 92.400 |
11 mar 2024 | 30,52 | 30,87 | 30,35 | 30,80 | 30,80 | 111.600 |
08 mar 2024 | 30,94 | 31,22 | 30,32 | 30,45 | 30,45 | 105.700 |
07 mar 2024 | 30,63 | 31,20 | 30,63 | 30,67 | 30,67 | 164.800 |
06 mar 2024 | 30,35 | 30,86 | 30,09 | 30,57 | 30,57 | 191.600 |
05 mar 2024 | 30,88 | 31,25 | 30,17 | 30,26 | 30,26 | 184.000 |
04 mar 2024 | 30,99 | 31,47 | 30,76 | 31,03 | 31,03 | 189.900 |
01 mar 2024 | 31,61 | 31,68 | 30,93 | 31,09 | 31,09 | 243.300 |
29 feb 2024 | 32,01 | 32,40 | 31,39 | 31,76 | 31,76 | 247.800 |
28 feb 2024 | 32,86 | 33,28 | 31,90 | 31,92 | 31,92 | 227.700 |
27 feb 2024 | 32,34 | 33,35 | 32,20 | 33,12 | 33,12 | 253.200 |
26 feb 2024 | 33,24 | 33,53 | 32,12 | 32,15 | 32,15 | 291.500 |
23 feb 2024 | 34,01 | 34,01 | 33,18 | 33,38 | 33,38 | 204.700 |
22 feb 2024 | 36,20 | 36,97 | 33,53 | 34,03 | 34,03 | 292.500 |
21 feb 2024 | 40,25 | 40,44 | 39,93 | 40,12 | 40,12 | 115.200 |
20 feb 2024 | 39,85 | 40,68 | 39,58 | 40,23 | 40,23 | 201.600 |
16 feb 2024 | 40,85 | 41,17 | 40,45 | 40,57 | 40,57 | 91.700 |
15 feb 2024 | 40,45 | 41,17 | 40,30 | 41,16 | 41,16 | 73.400 |
14 feb 2024 | 40,21 | 40,36 | 39,73 | 40,13 | 40,13 | 59.800 |
14 feb 2024 | 0.29 Dividendo | |||||
13 feb 2024 | 40,02 | 40,80 | 39,50 | 40,05 | 39,76 | 107.600 |
12 feb 2024 | 40,98 | 41,41 | 40,95 | 41,13 | 40,83 | 96.900 |
09 feb 2024 | 40,64 | 41,15 | 40,33 | 40,82 | 40,52 | 86.400 |
08 feb 2024 | 40,26 | 40,59 | 40,11 | 40,53 | 40,24 | 174.700 |
07 feb 2024 | 40,58 | 40,66 | 40,04 | 40,18 | 39,89 | 102.900 |
06 feb 2024 | 40,05 | 40,96 | 40,05 | 40,58 | 40,29 | 76.200 |
05 feb 2024 | 40,56 | 40,56 | 39,78 | 40,04 | 39,75 | 81.400 |
02 feb 2024 | 40,72 | 41,24 | 40,70 | 41,00 | 40,70 | 64.000 |
01 feb 2024 | 40,48 | 41,24 | 40,16 | 41,22 | 40,92 | 79.300 |
31 ene 2024 | 41,16 | 41,71 | 40,34 | 40,35 | 40,06 | 168.600 |
30 ene 2024 | 40,47 | 41,49 | 40,47 | 41,22 | 40,92 | 75.700 |
29 ene 2024 | 40,94 | 41,02 | 40,64 | 40,75 | 40,45 | 82.800 |
26 ene 2024 | 41,24 | 41,57 | 40,77 | 40,83 | 40,53 | 78.600 |
25 ene 2024 | 40,63 | 40,94 | 40,16 | 40,93 | 40,63 | 89.000 |
24 ene 2024 | 40,63 | 40,63 | 40,01 | 40,22 | 39,93 | 75.000 |
23 ene 2024 | 40,97 | 41,42 | 40,35 | 40,35 | 40,06 | 94.800 |
22 ene 2024 | 40,00 | 40,82 | 40,00 | 40,64 | 40,35 | 92.100 |
19 ene 2024 | 39,89 | 39,89 | 39,38 | 39,85 | 39,56 | 86.200 |
18 ene 2024 | 39,24 | 39,82 | 38,96 | 39,82 | 39,53 | 108.300 |
17 ene 2024 | 38,76 | 39,17 | 38,67 | 38,95 | 38,67 | 114.000 |
16 ene 2024 | 38,66 | 39,30 | 38,45 | 39,24 | 38,96 | 72.900 |
12 ene 2024 | 39,94 | 39,94 | 38,78 | 39,09 | 38,81 | 82.900 |
11 ene 2024 | 39,00 | 39,61 | 38,63 | 39,50 | 39,21 | 190.100 |
10 ene 2024 | 38,75 | 39,08 | 38,37 | 39,05 | 38,77 | 88.000 |
09 ene 2024 | 38,59 | 38,70 | 38,28 | 38,68 | 38,40 | 92.300 |
08 ene 2024 | 38,99 | 39,09 | 38,63 | 38,98 | 38,70 | 72.800 |
05 ene 2024 | 38,57 | 39,26 | 38,31 | 38,93 | 38,65 | 95.100 |
04 ene 2024 | 38,89 | 39,14 | 38,64 | 38,76 | 38,48 | 117.900 |
03 ene 2024 | 39,56 | 39,56 | 38,69 | 38,75 | 38,47 | 120.600 |
02 ene 2024 | 39,51 | 40,14 | 39,26 | 39,74 | 39,45 | 90.400 |
29 dic 2023 | 40,28 | 40,52 | 39,81 | 39,81 | 39,52 | 93.400 |
28 dic 2023 | 40,30 | 40,53 | 40,16 | 40,21 | 39,92 | 70.100 |
27 dic 2023 | 40,56 | 40,66 | 40,19 | 40,48 | 40,19 | 68.200 |
26 dic 2023 | 40,69 | 40,72 | 40,37 | 40,55 | 40,26 | 56.000 |
22 dic 2023 | 40,90 | 40,92 | 40,23 | 40,40 | 40,11 | 104.100 |
21 dic 2023 | 40,60 | 40,65 | 40,05 | 40,57 | 40,28 | 116.900 |
20 dic 2023 | 40,19 | 41,25 | 40,00 | 40,24 | 39,95 | 166.700 |
19 dic 2023 | 39,80 | 40,50 | 39,80 | 40,44 | 40,15 | 219.000 |
18 dic 2023 | 40,07 | 40,13 | 38,97 | 39,44 | 39,15 | 198.400 |
15 dic 2023 | 40,52 | 41,06 | 39,51 | 40,08 | 39,79 | 2.377.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |