Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 40,06 | 40,06 | 39,96 | 39,96 | 39,96 | 1600 |
28 may 2024 | 40,22 | 40,22 | 40,15 | 40,15 | 40,15 | 300 |
24 may 2024 | 39,63 | 39,95 | 39,63 | 39,95 | 39,95 | 700 |
23 may 2024 | 39,81 | 39,81 | 39,53 | 39,53 | 39,53 | 500 |
22 may 2024 | 39,63 | 39,66 | 39,46 | 39,64 | 39,64 | 1400 |
21 may 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | 100 |
20 may 2024 | 39,55 | 39,57 | 39,51 | 39,51 | 39,51 | 1000 |
17 may 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | 100 |
16 may 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | 100 |
15 may 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | 100 |
14 may 2024 | 38,58 | 38,87 | 38,58 | 38,87 | 38,87 | 500 |
13 may 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | 200 |
10 may 2024 | 38,62 | 38,66 | 38,62 | 38,66 | 38,66 | 100 |
09 may 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | 100 |
08 may 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | 100 |
07 may 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | 100 |
06 may 2024 | 38,28 | 38,56 | 38,28 | 38,56 | 38,56 | 700 |
03 may 2024 | 37,95 | 38,04 | 37,95 | 38,00 | 38,00 | 600 |
02 may 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | 200 |
01 may 2024 | 37,06 | 37,11 | 37,06 | 37,11 | 37,11 | 400 |
30 abr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | 100 |
29 abr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | 100 |
26 abr 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | 100 |
25 abr 2024 | 36,50 | 36,94 | 36,50 | 36,94 | 36,94 | 200 |
24 abr 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | 100 |
23 abr 2024 | 36,71 | 36,93 | 36,71 | 36,93 | 36,93 | 300 |
22 abr 2024 | 36,28 | 36,42 | 36,06 | 36,42 | 36,42 | 600 |
19 abr 2024 | 36,31 | 36,31 | 36,07 | 36,07 | 36,07 | 900 |
18 abr 2024 | 37,01 | 37,11 | 36,83 | 36,83 | 36,83 | 800 |
17 abr 2024 | 37,35 | 37,35 | 37,05 | 37,05 | 37,05 | 400 |
16 abr 2024 | 37,40 | 37,40 | 37,37 | 37,39 | 37,39 | 400 |
15 abr 2024 | 38,05 | 38,05 | 37,37 | 37,37 | 37,37 | 1600 |
12 abr 2024 | 38,04 | 38,04 | 37,92 | 37,92 | 37,92 | 600 |
11 abr 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | 300 |
10 abr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | 100 |
09 abr 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | 100 |
08 abr 2024 | 38,13 | 38,13 | 38,12 | 38,12 | 38,12 | 900 |
05 abr 2024 | 38,07 | 38,13 | 38,07 | 38,13 | 38,13 | 200 |
04 abr 2024 | 38,39 | 38,39 | 37,65 | 37,65 | 37,65 | 1100 |
03 abr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | 100 |
02 abr 2024 | 38,08 | 38,17 | 38,08 | 38,17 | 38,17 | 200 |
01 abr 2024 | 38,50 | 38,50 | 38,38 | 38,48 | 38,48 | 600 |
28 mar 2024 | 38,47 | 38,49 | 38,47 | 38,49 | 38,49 | 1100 |
27 mar 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | 200 |
26 mar 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | 100 |
25 mar 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | 100 |
22 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | 100 |
21 mar 2024 | 38,62 | 38,62 | 38,47 | 38,47 | 38,47 | 4900 |
20 mar 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | 100 |
19 mar 2024 | 37,84 | 38,10 | 37,84 | 38,10 | 38,10 | 200 |
18 mar 2024 | 38,11 | 38,11 | 37,90 | 37,90 | 37,90 | 200 |
15 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | 100 |
15 mar 2024 | 0.059 Dividendo | |||||
14 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,91 | 100 |
13 mar 2024 | 38,09 | 38,09 | 38,01 | 38,01 | 37,95 | 200 |
12 mar 2024 | 37,77 | 38,19 | 37,77 | 38,19 | 38,13 | 300 |
11 mar 2024 | 37,49 | 37,49 | 37,44 | 37,44 | 37,38 | 300 |
08 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,58 | 100 |
07 mar 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,04 | 100 |
06 mar 2024 | 37,55 | 37,65 | 37,55 | 37,57 | 37,51 | 600 |
05 mar 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,35 | 100 |
04 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,78 | 300 |
01 mar 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,93 | 100 |
29 feb 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,55 | 200 |
28 feb 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,15 | 100 |
27 feb 2024 | 37,45 | 37,45 | 37,39 | 37,39 | 37,33 | 400 |
26 feb 2024 | 37,55 | 37,56 | 37,48 | 37,48 | 37,42 | 900 |
23 feb 2024 | 37,79 | 37,79 | 37,53 | 37,53 | 37,47 | 900 |
22 feb 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,47 | 100 |
21 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,20 | 100 |
20 feb 2024 | 36,57 | 36,57 | 36,06 | 36,21 | 36,16 | 500 |
16 feb 2024 | 36,80 | 36,92 | 36,74 | 36,74 | 36,68 | 600 |
15 feb 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,83 | 100 |
14 feb 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,83 | 100 |
13 feb 2024 | 36,40 | 36,47 | 36,35 | 36,47 | 36,41 | 1300 |
12 feb 2024 | 37,22 | 37,22 | 36,94 | 36,94 | 36,88 | 400 |
09 feb 2024 | 37,13 | 37,15 | 37,13 | 37,15 | 37,09 | 200 |
08 feb 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,60 | 400 |
07 feb 2024 | 36,35 | 36,63 | 36,35 | 36,63 | 36,58 | 300 |
06 feb 2024 | 36,40 | 36,40 | 36,20 | 36,20 | 36,15 | 400 |
05 feb 2024 | 36,12 | 36,29 | 36,12 | 36,29 | 36,24 | 600 |
02 feb 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,10 | 100 |
01 feb 2024 | 35,37 | 35,53 | 35,37 | 35,53 | 35,47 | 300 |
31 ene 2024 | 35,24 | 35,24 | 35,07 | 35,07 | 35,01 | 300 |
30 ene 2024 | 35,93 | 35,93 | 35,77 | 35,77 | 35,71 | 700 |
29 ene 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,75 | 100 |
26 ene 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,41 | 200 |
25 ene 2024 | 35,46 | 35,47 | 35,46 | 35,47 | 35,42 | 200 |
24 ene 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,48 | 100 |
23 ene 2024 | 35,18 | 35,38 | 35,18 | 35,38 | 35,33 | 1400 |
22 ene 2024 | 35,40 | 35,40 | 35,25 | 35,25 | 35,19 | 2600 |
19 ene 2024 | 35,03 | 35,18 | 35,03 | 35,18 | 35,13 | 100 |
18 ene 2024 | 34,60 | 34,70 | 34,50 | 34,70 | 34,64 | 300 |
17 ene 2024 | 34,31 | 34,36 | 34,31 | 34,36 | 34,30 | 300 |
16 ene 2024 | 34,62 | 34,62 | 34,49 | 34,49 | 34,43 | 800 |
12 ene 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,43 | 2300 |
11 ene 2024 | 34,39 | 34,49 | 34,39 | 34,49 | 34,44 | 700 |
10 ene 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,39 | 100 |
09 ene 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,13 | 100 |
08 ene 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,05 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |