Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 37,99 | 38,49 | 37,70 | 38,35 | 38,35 | 26.527 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 36,77 | 37,57 | 36,77 | 37,51 | 37,51 | 39.100 |
01 may 2024 | 36,20 | 37,25 | 35,97 | 36,42 | 36,42 | 74.900 |
30 abr 2024 | 36,52 | 36,57 | 35,79 | 36,41 | 36,41 | 43.600 |
29 abr 2024 | 36,86 | 37,14 | 36,64 | 36,64 | 36,64 | 34.300 |
26 abr 2024 | 36,85 | 37,18 | 36,74 | 36,86 | 36,86 | 17.000 |
25 abr 2024 | 36,91 | 37,03 | 36,12 | 36,94 | 36,94 | 38.600 |
24 abr 2024 | 36,72 | 37,35 | 36,60 | 37,24 | 37,24 | 32.300 |
23 abr 2024 | 36,79 | 37,53 | 36,79 | 37,21 | 37,21 | 28.000 |
22 abr 2024 | 36,48 | 37,05 | 36,43 | 36,88 | 36,88 | 54.700 |
19 abr 2024 | 35,01 | 36,61 | 35,01 | 36,61 | 36,61 | 41.400 |
18 abr 2024 | 35,01 | 35,47 | 35,00 | 35,23 | 35,23 | 46.300 |
17 abr 2024 | 35,43 | 35,56 | 35,00 | 35,00 | 35,00 | 33.400 |
16 abr 2024 | 35,49 | 35,49 | 35,11 | 35,20 | 35,20 | 31.200 |
15 abr 2024 | 36,06 | 36,22 | 35,36 | 35,67 | 35,67 | 42.300 |
12 abr 2024 | 35,30 | 35,81 | 35,30 | 35,77 | 35,77 | 30.800 |
11 abr 2024 | 35,58 | 35,94 | 35,27 | 35,66 | 35,66 | 40.400 |
10 abr 2024 | 36,23 | 36,23 | 34,58 | 35,29 | 35,29 | 52.000 |
09 abr 2024 | 37,23 | 37,65 | 36,91 | 36,92 | 36,92 | 25.200 |
08 abr 2024 | 36,81 | 37,17 | 36,72 | 37,08 | 37,08 | 42.200 |
05 abr 2024 | 36,69 | 36,80 | 36,41 | 36,66 | 36,66 | 22.200 |
04 abr 2024 | 37,00 | 37,32 | 36,65 | 36,65 | 36,65 | 38.300 |
03 abr 2024 | 36,87 | 36,96 | 36,55 | 36,58 | 36,58 | 32.200 |
02 abr 2024 | 37,16 | 37,41 | 36,85 | 37,07 | 37,07 | 48.800 |
01 abr 2024 | 38,57 | 38,57 | 37,29 | 37,29 | 37,29 | 77.300 |
28 mar 2024 | 37,73 | 38,35 | 37,59 | 38,33 | 38,33 | 69.200 |
28 mar 2024 | 0.45 Dividendo | |||||
27 mar 2024 | 36,96 | 38,09 | 36,96 | 38,09 | 37,64 | 42.100 |
26 mar 2024 | 37,32 | 37,32 | 36,75 | 36,89 | 36,45 | 33.800 |
25 mar 2024 | 37,19 | 37,44 | 36,88 | 37,04 | 36,60 | 30.100 |
22 mar 2024 | 37,98 | 37,98 | 36,94 | 37,03 | 36,59 | 45.800 |
21 mar 2024 | 38,19 | 38,23 | 37,62 | 37,90 | 37,45 | 49.800 |
20 mar 2024 | 35,99 | 38,16 | 35,99 | 37,95 | 37,50 | 71.200 |
19 mar 2024 | 36,24 | 36,66 | 35,90 | 36,34 | 35,91 | 52.200 |
18 mar 2024 | 36,85 | 36,85 | 35,97 | 36,13 | 35,70 | 73.700 |
15 mar 2024 | 36,54 | 37,45 | 36,54 | 36,92 | 36,48 | 127.200 |
14 mar 2024 | 37,60 | 37,77 | 36,59 | 36,75 | 36,32 | 43.700 |
13 mar 2024 | 37,87 | 38,40 | 37,59 | 37,86 | 37,41 | 94.400 |
12 mar 2024 | 38,43 | 38,43 | 37,86 | 38,00 | 37,55 | 48.900 |
11 mar 2024 | 37,73 | 38,01 | 37,33 | 38,01 | 37,56 | 34.400 |
08 mar 2024 | 37,88 | 38,36 | 37,58 | 37,70 | 37,25 | 30.900 |
07 mar 2024 | 37,70 | 38,25 | 37,30 | 37,40 | 36,96 | 35.700 |
06 mar 2024 | 37,82 | 38,15 | 36,91 | 37,57 | 37,13 | 41.600 |
05 mar 2024 | 36,78 | 37,93 | 36,78 | 37,65 | 37,21 | 45.900 |
04 mar 2024 | 37,01 | 37,74 | 36,58 | 36,94 | 36,50 | 37.100 |
01 mar 2024 | 37,07 | 37,20 | 36,29 | 36,89 | 36,45 | 48.500 |
29 feb 2024 | 37,25 | 37,78 | 36,93 | 37,23 | 36,79 | 41.200 |
28 feb 2024 | 37,00 | 37,27 | 36,51 | 36,65 | 36,22 | 48.200 |
27 feb 2024 | 37,35 | 37,68 | 36,91 | 37,19 | 36,75 | 31.900 |
26 feb 2024 | 37,21 | 37,62 | 36,84 | 37,04 | 36,60 | 44.000 |
23 feb 2024 | 37,34 | 37,57 | 37,10 | 37,33 | 36,89 | 31.900 |
22 feb 2024 | 37,87 | 38,18 | 37,08 | 37,36 | 36,92 | 44.200 |
21 feb 2024 | 37,86 | 38,08 | 37,63 | 37,82 | 37,37 | 40.300 |
20 feb 2024 | 37,90 | 38,55 | 37,53 | 37,87 | 37,42 | 38.300 |
16 feb 2024 | 38,51 | 38,89 | 38,03 | 38,29 | 37,84 | 37.400 |
15 feb 2024 | 37,88 | 39,01 | 37,81 | 38,83 | 38,37 | 46.900 |
14 feb 2024 | 36,87 | 37,67 | 36,57 | 37,63 | 37,19 | 69.600 |
13 feb 2024 | 37,67 | 38,25 | 36,12 | 36,41 | 35,98 | 67.800 |
12 feb 2024 | 37,82 | 38,95 | 37,82 | 38,53 | 38,07 | 56.800 |
09 feb 2024 | 37,66 | 38,07 | 37,06 | 37,91 | 37,46 | 52.200 |
08 feb 2024 | 36,71 | 37,67 | 36,48 | 37,67 | 37,22 | 60.300 |
07 feb 2024 | 37,47 | 37,47 | 36,35 | 36,91 | 36,47 | 46.900 |
06 feb 2024 | 37,69 | 37,89 | 37,02 | 37,13 | 36,69 | 49.900 |
05 feb 2024 | 37,82 | 38,19 | 37,65 | 37,78 | 37,33 | 63.600 |
02 feb 2024 | 38,38 | 38,87 | 37,96 | 38,26 | 37,81 | 70.000 |
01 feb 2024 | 39,50 | 39,67 | 37,64 | 38,83 | 38,37 | 146.900 |
31 ene 2024 | 42,93 | 43,00 | 39,42 | 39,42 | 38,95 | 80.700 |
30 ene 2024 | 42,35 | 42,53 | 41,63 | 42,38 | 41,88 | 62.900 |
29 ene 2024 | 41,86 | 42,62 | 41,80 | 42,44 | 41,94 | 40.800 |
26 ene 2024 | 41,91 | 42,17 | 41,71 | 41,98 | 41,48 | 23.800 |
25 ene 2024 | 41,22 | 41,71 | 40,43 | 41,71 | 41,22 | 74.700 |
24 ene 2024 | 41,04 | 41,59 | 40,95 | 41,20 | 40,71 | 37.200 |
23 ene 2024 | 41,55 | 41,55 | 40,72 | 40,80 | 40,32 | 30.400 |
22 ene 2024 | 40,66 | 41,30 | 40,66 | 41,22 | 40,73 | 42.100 |
19 ene 2024 | 40,11 | 40,28 | 39,54 | 40,25 | 39,77 | 36.100 |
18 ene 2024 | 39,80 | 39,87 | 39,44 | 39,82 | 39,35 | 42.200 |
17 ene 2024 | 39,53 | 40,34 | 39,47 | 39,80 | 39,33 | 32.500 |
16 ene 2024 | 40,43 | 40,75 | 39,74 | 39,75 | 39,28 | 74.000 |
12 ene 2024 | 41,29 | 41,39 | 40,43 | 40,73 | 40,25 | 34.100 |
11 ene 2024 | 41,06 | 42,24 | 40,32 | 40,87 | 40,39 | 33.900 |
10 ene 2024 | 41,18 | 41,43 | 40,82 | 41,13 | 40,64 | 33.800 |
09 ene 2024 | 41,49 | 41,52 | 41,07 | 41,18 | 40,69 | 34.200 |
08 ene 2024 | 41,70 | 42,02 | 41,20 | 41,75 | 41,26 | 42.900 |
05 ene 2024 | 42,32 | 42,62 | 41,78 | 41,94 | 41,44 | 50.000 |
04 ene 2024 | 42,07 | 42,79 | 41,95 | 41,95 | 41,45 | 28.500 |
03 ene 2024 | 42,72 | 43,02 | 41,95 | 41,98 | 41,48 | 36.100 |
02 ene 2024 | 42,66 | 43,55 | 42,60 | 42,82 | 42,31 | 49.300 |
29 dic 2023 | 44,00 | 44,00 | 43,02 | 43,03 | 42,52 | 40.500 |
29 dic 2023 | 0.45 Dividendo | |||||
28 dic 2023 | 44,52 | 44,73 | 44,14 | 44,34 | 43,37 | 22.600 |
27 dic 2023 | 44,77 | 44,91 | 44,41 | 44,66 | 43,68 | 28.800 |
26 dic 2023 | 43,91 | 44,87 | 43,76 | 44,56 | 43,59 | 26.500 |
22 dic 2023 | 43,88 | 44,71 | 43,73 | 44,11 | 43,15 | 26.000 |
21 dic 2023 | 43,52 | 43,69 | 42,75 | 43,69 | 42,74 | 26.900 |
20 dic 2023 | 43,14 | 44,63 | 42,94 | 43,27 | 42,32 | 47.600 |
19 dic 2023 | 42,52 | 43,50 | 42,51 | 43,26 | 42,32 | 69.700 |
18 dic 2023 | 42,54 | 42,93 | 42,07 | 42,45 | 41,52 | 38.200 |
15 dic 2023 | 43,18 | 43,18 | 42,28 | 42,42 | 41,49 | 116.200 |
14 dic 2023 | 42,70 | 43,80 | 42,38 | 42,97 | 42,03 | 61.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |