Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 37,76 | 37,85 | 37,58 | 37,66 | 37,66 | 137.100 |
09 may 2024 | 37,55 | 37,67 | 37,44 | 37,67 | 37,67 | 135.900 |
08 may 2024 | 37,38 | 37,58 | 37,36 | 37,52 | 37,52 | 192.900 |
07 may 2024 | 37,58 | 37,68 | 37,49 | 37,56 | 37,56 | 146.700 |
06 may 2024 | 37,36 | 37,55 | 37,23 | 37,55 | 37,55 | 193.500 |
03 may 2024 | 37,09 | 37,18 | 36,92 | 37,14 | 37,14 | 65.500 |
02 may 2024 | 36,45 | 36,56 | 36,05 | 36,54 | 36,54 | 98.100 |
01 may 2024 | 36,28 | 36,75 | 36,09 | 36,15 | 36,15 | 133.700 |
30 abr 2024 | 36,93 | 37,00 | 36,35 | 36,39 | 36,39 | 172.300 |
29 abr 2024 | 36,98 | 36,99 | 36,74 | 36,97 | 36,97 | 188.000 |
26 abr 2024 | 36,64 | 36,96 | 36,64 | 36,84 | 36,84 | 83.800 |
25 abr 2024 | 35,86 | 36,34 | 35,78 | 36,31 | 36,31 | 96.900 |
25 abr 2024 | 0.026 Dividendo | |||||
24 abr 2024 | 36,61 | 36,64 | 36,28 | 36,46 | 36,43 | 75.800 |
23 abr 2024 | 36,09 | 36,44 | 36,03 | 36,41 | 36,38 | 182.900 |
22 abr 2024 | 35,75 | 36,08 | 35,51 | 35,89 | 35,86 | 118.100 |
19 abr 2024 | 36,06 | 36,12 | 35,44 | 35,55 | 35,52 | 123.000 |
18 abr 2024 | 36,39 | 36,47 | 36,10 | 36,16 | 36,13 | 68.800 |
17 abr 2024 | 36,83 | 36,83 | 36,22 | 36,31 | 36,28 | 113.500 |
16 abr 2024 | 36,73 | 36,86 | 36,57 | 36,68 | 36,65 | 137.200 |
15 abr 2024 | 37,59 | 37,59 | 36,65 | 36,73 | 36,70 | 215.000 |
12 abr 2024 | 37,65 | 37,65 | 37,19 | 37,34 | 37,31 | 116.300 |
11 abr 2024 | 37,53 | 37,91 | 37,28 | 37,85 | 37,82 | 66.400 |
10 abr 2024 | 37,30 | 37,46 | 37,21 | 37,40 | 37,37 | 75.800 |
09 abr 2024 | 37,77 | 37,77 | 37,28 | 37,69 | 37,66 | 119.000 |
08 abr 2024 | 37,63 | 37,72 | 37,52 | 37,60 | 37,57 | 164.500 |
05 abr 2024 | 37,30 | 37,75 | 37,25 | 37,58 | 37,55 | 76.900 |
04 abr 2024 | 37,99 | 38,02 | 37,15 | 37,17 | 37,14 | 95.900 |
03 abr 2024 | 37,57 | 37,81 | 37,51 | 37,65 | 37,62 | 213.700 |
02 abr 2024 | 37,70 | 37,70 | 37,37 | 37,60 | 37,57 | 194.200 |
01 abr 2024 | 38,02 | 38,02 | 37,72 | 37,87 | 37,84 | 128.400 |
28 mar 2024 | 37,93 | 37,94 | 37,82 | 37,87 | 37,84 | 144.500 |
27 mar 2024 | 37,94 | 37,94 | 37,66 | 37,89 | 37,86 | 116.300 |
26 mar 2024 | 37,96 | 38,00 | 37,69 | 37,71 | 37,68 | 140.200 |
26 mar 2024 | 0.026 Dividendo | |||||
25 mar 2024 | 37,98 | 37,99 | 37,83 | 37,90 | 37,85 | 154.300 |
22 mar 2024 | 38,01 | 38,11 | 37,91 | 38,07 | 38,02 | 80.800 |
21 mar 2024 | 38,16 | 38,16 | 37,95 | 37,98 | 37,93 | 103.800 |
20 mar 2024 | 37,57 | 37,85 | 37,43 | 37,85 | 37,80 | 123.100 |
19 mar 2024 | 37,25 | 37,55 | 37,07 | 37,55 | 37,50 | 71.600 |
18 mar 2024 | 37,47 | 37,59 | 37,29 | 37,31 | 37,26 | 134.300 |
15 mar 2024 | 37,07 | 37,15 | 36,88 | 37,02 | 36,97 | 71.600 |
14 mar 2024 | 37,48 | 37,54 | 37,15 | 37,35 | 37,30 | 76.700 |
13 mar 2024 | 37,57 | 37,57 | 37,30 | 37,41 | 37,36 | 119.000 |
12 mar 2024 | 37,23 | 37,58 | 36,98 | 37,58 | 37,53 | 82.400 |
11 mar 2024 | 37,09 | 37,09 | 36,84 | 36,98 | 36,93 | 232.600 |
08 mar 2024 | 37,55 | 37,80 | 37,07 | 37,13 | 37,08 | 66.200 |
07 mar 2024 | 37,19 | 37,52 | 37,14 | 37,47 | 37,42 | 79.800 |
06 mar 2024 | 37,07 | 37,12 | 36,80 | 36,96 | 36,91 | 109.300 |
05 mar 2024 | 37,13 | 37,13 | 36,55 | 36,74 | 36,69 | 125.000 |
04 mar 2024 | 37,39 | 37,42 | 37,25 | 37,29 | 37,24 | 147.400 |
01 mar 2024 | 37,00 | 37,43 | 37,00 | 37,35 | 37,30 | 96.700 |
29 feb 2024 | 36,91 | 37,01 | 36,65 | 36,95 | 36,90 | 90.700 |
28 feb 2024 | 36,73 | 36,76 | 36,61 | 36,71 | 36,66 | 148.100 |
27 feb 2024 | 36,81 | 36,82 | 36,63 | 36,82 | 36,77 | 99.900 |
26 feb 2024 | 36,93 | 36,93 | 36,74 | 36,76 | 36,71 | 145.700 |
26 feb 2024 | 0.026 Dividendo | |||||
23 feb 2024 | 37,13 | 37,19 | 36,86 | 36,88 | 36,80 | 90.400 |
22 feb 2024 | 36,62 | 37,01 | 36,58 | 36,98 | 36,90 | 84.000 |
21 feb 2024 | 35,80 | 36,01 | 35,69 | 36,01 | 35,93 | 122.900 |
20 feb 2024 | 36,07 | 36,09 | 35,70 | 35,93 | 35,85 | 159.000 |
16 feb 2024 | 36,48 | 36,48 | 36,16 | 36,18 | 36,10 | 52.500 |
15 feb 2024 | 36,33 | 36,43 | 36,19 | 36,43 | 36,35 | 103.800 |
14 feb 2024 | 36,16 | 36,34 | 35,98 | 36,32 | 36,24 | 94.900 |
13 feb 2024 | 35,99 | 36,14 | 35,73 | 36,00 | 35,92 | 167.700 |
12 feb 2024 | 36,68 | 36,74 | 36,45 | 36,50 | 36,42 | 123.800 |
09 feb 2024 | 36,42 | 36,63 | 36,39 | 36,63 | 36,55 | 53.100 |
08 feb 2024 | 36,31 | 36,36 | 36,26 | 36,35 | 36,27 | 74.400 |
07 feb 2024 | 36,09 | 36,28 | 36,03 | 36,28 | 36,20 | 107.300 |
06 feb 2024 | 35,95 | 35,95 | 35,71 | 35,88 | 35,80 | 96.100 |
05 feb 2024 | 35,87 | 35,91 | 35,60 | 35,81 | 35,73 | 148.800 |
02 feb 2024 | 35,33 | 35,90 | 35,31 | 35,81 | 35,73 | 54.800 |
01 feb 2024 | 35,00 | 35,31 | 34,97 | 35,31 | 35,24 | 66.200 |
31 ene 2024 | 35,30 | 35,30 | 34,80 | 34,82 | 34,75 | 147.800 |
30 ene 2024 | 35,67 | 35,67 | 35,50 | 35,57 | 35,50 | 93.400 |
29 ene 2024 | 35,39 | 35,69 | 35,34 | 35,69 | 35,61 | 157.900 |
26 ene 2024 | 35,46 | 35,47 | 35,26 | 35,30 | 35,23 | 52.500 |
26 ene 2024 | 0.026 Dividendo | |||||
25 ene 2024 | 35,50 | 35,54 | 35,29 | 35,44 | 35,34 | 96.300 |
24 ene 2024 | 35,42 | 35,59 | 35,29 | 35,35 | 35,25 | 128.500 |
23 ene 2024 | 35,22 | 35,27 | 35,11 | 35,24 | 35,14 | 62.800 |
22 ene 2024 | 35,19 | 35,31 | 35,12 | 35,13 | 35,03 | 94.900 |
19 ene 2024 | 34,73 | 35,10 | 34,64 | 35,10 | 35,00 | 79.000 |
18 ene 2024 | 34,38 | 34,61 | 34,29 | 34,59 | 34,49 | 80.100 |
17 ene 2024 | 34,17 | 34,17 | 33,93 | 34,16 | 34,06 | 111.000 |
16 ene 2024 | 34,32 | 34,47 | 34,18 | 34,31 | 34,21 | 136.700 |
12 ene 2024 | 34,40 | 34,46 | 34,26 | 34,40 | 34,30 | 48.000 |
11 ene 2024 | 34,41 | 34,46 | 33,97 | 34,32 | 34,22 | 107.800 |
10 ene 2024 | 34,07 | 34,36 | 34,07 | 34,31 | 34,21 | 99.200 |
09 ene 2024 | 33,86 | 34,11 | 33,81 | 34,00 | 33,90 | 75.500 |
08 ene 2024 | 33,47 | 34,03 | 33,46 | 34,02 | 33,92 | 150.900 |
05 ene 2024 | 33,38 | 33,60 | 33,27 | 33,39 | 33,30 | 112.000 |
04 ene 2024 | 33,41 | 33,64 | 33,38 | 33,39 | 33,30 | 107.200 |
03 ene 2024 | 33,62 | 33,66 | 33,46 | 33,48 | 33,39 | 134.600 |
02 ene 2024 | 33,90 | 33,91 | 33,62 | 33,82 | 33,72 | 239.400 |
29 dic 2023 | 34,29 | 34,32 | 34,04 | 34,20 | 34,10 | 52.700 |
28 dic 2023 | 34,35 | 34,38 | 34,26 | 34,27 | 34,17 | 144.200 |
27 dic 2023 | 34,26 | 34,31 | 34,18 | 34,31 | 34,21 | 153.400 |
26 dic 2023 | 34,15 | 34,29 | 34,15 | 34,25 | 34,15 | 45.100 |
22 dic 2023 | 34,13 | 34,24 | 34,00 | 34,10 | 34,00 | 51.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |