Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
09 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | 800 |
08 may 2024 | 41,87 | 41,87 | 40,23 | 40,60 | 40,60 | 123.700 |
07 may 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
06 may 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
03 may 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
02 may 2024 | 39,20 | 39,40 | 39,20 | 39,40 | 39,40 | 1900 |
01 may 2024 | 38,69 | 38,71 | 38,49 | 38,52 | 38,52 | 6700 |
30 abr 2024 | 39,29 | 39,29 | 38,02 | 38,68 | 38,68 | 1100 |
29 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
26 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
25 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
24 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
23 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | 2700 |
22 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
19 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
18 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
17 abr 2024 | 39,28 | 39,53 | 39,25 | 39,53 | 39,53 | 1300 |
16 abr 2024 | 39,47 | 39,56 | 39,47 | 39,56 | 39,56 | 2100 |
15 abr 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | 500 |
12 abr 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | 300 |
11 abr 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
10 abr 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
09 abr 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | 200 |
08 abr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | 600 |
05 abr 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
04 abr 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | 100 |
03 abr 2024 | 40,48 | 40,73 | 40,48 | 40,73 | 40,73 | 600 |
02 abr 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | - |
01 abr 2024 | 40,70 | 41,00 | 40,68 | 40,68 | 40,68 | 2600 |
28 mar 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
27 mar 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
26 mar 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | 200 |
25 mar 2024 | 41,00 | 41,00 | 40,71 | 40,71 | 40,71 | 500 |
22 mar 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
21 mar 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
20 mar 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
19 mar 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
18 mar 2024 | 38,31 | 41,54 | 38,31 | 41,54 | 41,54 | 1100 |
15 mar 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 40,74 | - |
14 mar 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 40,74 | 2100 |
14 mar 2024 | 0.015 Dividendo | |||||
13 mar 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,88 | - |
12 mar 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,88 | 200 |
11 mar 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 41,99 | 237.500 |
08 mar 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 41,99 | 600 |
07 mar 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,84 | - |
06 mar 2024 | 40,00 | 40,85 | 40,00 | 40,85 | 40,84 | 500 |
05 mar 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 39,99 | 1200 |
04 mar 2024 | 38,23 | 38,99 | 38,23 | 38,99 | 38,98 | 900 |
01 mar 2024 | 35,68 | 37,51 | 35,68 | 37,51 | 37,50 | 3400 |
29 feb 2024 | 33,25 | 33,26 | 33,11 | 33,26 | 33,25 | 6200 |
28 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,14 | 400 |
27 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,84 | 700 |
26 feb 2024 | 32,55 | 32,55 | 32,54 | 32,54 | 32,53 | 400 |
23 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,49 | - |
22 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,49 | 200 |
21 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,39 | - |
20 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,39 | - |
16 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,39 | 100 |
15 feb 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,74 | - |
14 feb 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,74 | 300 |
13 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,57 | - |
12 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,57 | - |
09 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,57 | - |
08 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,57 | - |
07 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,57 | - |
06 feb 2024 | 33,81 | 33,81 | 33,58 | 33,58 | 33,57 | 3200 |
05 feb 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,69 | 200 |
02 feb 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,73 | 100 |
01 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,38 | 200 |
31 ene 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,89 | - |
30 ene 2024 | 33,75 | 33,97 | 33,75 | 33,90 | 33,89 | 500 |
29 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,20 | - |
26 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,20 | - |
25 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,20 | 1100 |
24 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,20 | - |
23 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,20 | - |
22 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,20 | 300 |
19 ene 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,32 | - |
18 ene 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,32 | - |
17 ene 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,32 | 600 |
16 ene 2024 | 30,23 | 31,33 | 30,23 | 31,33 | 31,32 | 7700 |
12 ene 2024 | 31,62 | 31,63 | 31,62 | 31,63 | 31,62 | 2800 |
11 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,99 | 1200 |
10 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,99 | - |
09 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,99 | 4000 |
08 ene 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,13 | 2600 |
05 ene 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,13 | - |
04 ene 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,13 | 300 |
03 ene 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,13 | 500 |
02 ene 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,13 | 400 |
29 dic 2023 | 32,14 | 32,14 | 32,14 | 32,14 | 32,13 | - |
28 dic 2023 | 32,21 | 32,21 | 32,14 | 32,14 | 32,13 | 34.900 |
27 dic 2023 | 32,32 | 32,32 | 32,32 | 32,32 | 32,31 | 35.600 |
26 dic 2023 | 32,32 | 32,32 | 32,32 | 32,32 | 32,31 | - |
22 dic 2023 | 32,32 | 32,32 | 32,32 | 32,32 | 32,31 | 700 |
21 dic 2023 | 32,05 | 32,05 | 32,05 | 32,05 | 32,04 | 9000 |
20 dic 2023 | 32,05 | 32,05 | 32,05 | 32,05 | 32,04 | 9700 |
19 dic 2023 | 31,12 | 31,36 | 31,09 | 31,36 | 31,35 | 18.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |