Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 40,34 | 40,50 | 40,34 | 40,49 | 40,49 | 50.600 |
26 mar 2024 | 40,30 | 40,63 | 40,28 | 40,39 | 40,39 | 51.800 |
25 mar 2024 | 40,34 | 40,34 | 40,31 | 40,31 | 40,31 | 200 |
22 mar 2024 | 40,33 | 40,43 | 40,33 | 40,36 | 40,36 | 2800 |
21 mar 2024 | 40,42 | 40,44 | 40,38 | 40,41 | 40,41 | 1000 |
20 mar 2024 | 40,36 | 40,44 | 40,34 | 40,41 | 40,41 | 3000 |
19 mar 2024 | 40,30 | 40,34 | 40,30 | 40,34 | 40,34 | 400 |
18 mar 2024 | 40,28 | 40,29 | 40,25 | 40,27 | 40,27 | 10.700 |
15 mar 2024 | 40,31 | 40,37 | 40,26 | 40,26 | 40,26 | 49.100 |
14 mar 2024 | 40,31 | 40,35 | 40,31 | 40,33 | 40,33 | 2400 |
13 mar 2024 | 40,55 | 40,55 | 40,54 | 40,54 | 40,54 | 300 |
12 mar 2024 | 40,61 | 40,62 | 40,60 | 40,60 | 40,60 | 11.200 |
11 mar 2024 | 40,67 | 40,70 | 40,67 | 40,67 | 40,67 | 2500 |
08 mar 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | 200 |
07 mar 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | 1400 |
06 mar 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | 900 |
05 mar 2024 | 40,50 | 40,51 | 40,50 | 40,51 | 40,51 | 1000 |
04 mar 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | 1000 |
01 mar 2024 | 40,22 | 40,27 | 40,01 | 40,13 | 40,13 | 146.000 |
29 feb 2024 | 40,24 | 40,24 | 40,21 | 40,21 | 40,21 | 900 |
28 feb 2024 | 40,11 | 40,15 | 40,11 | 40,15 | 40,15 | 1200 |
27 feb 2024 | 40,12 | 40,17 | 40,07 | 40,11 | 40,11 | 7000 |
26 feb 2024 | 40,15 | 40,17 | 40,11 | 40,17 | 40,17 | 3000 |
23 feb 2024 | 40,04 | 40,25 | 40,04 | 40,20 | 40,20 | 2500 |
23 feb 2024 | 0.186 Dividendo | |||||
22 feb 2024 | 40,20 | 40,23 | 40,20 | 40,23 | 40,04 | 500 |
21 feb 2024 | 40,27 | 40,27 | 40,21 | 40,21 | 40,02 | 1000 |
20 feb 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,11 | 100 |
16 feb 2024 | 40,20 | 40,26 | 40,20 | 40,26 | 40,07 | 800 |
15 feb 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,19 | 100 |
14 feb 2024 | 40,13 | 40,34 | 40,13 | 40,34 | 40,15 | 4800 |
13 feb 2024 | 40,24 | 40,24 | 40,13 | 40,15 | 39,96 | 1400 |
12 feb 2024 | 40,49 | 40,53 | 40,49 | 40,50 | 40,31 | 3200 |
09 feb 2024 | 40,42 | 40,47 | 40,42 | 40,46 | 40,27 | 1000 |
08 feb 2024 | 40,47 | 40,49 | 40,47 | 40,49 | 40,31 | 2800 |
07 feb 2024 | 40,66 | 40,66 | 40,57 | 40,57 | 40,38 | 300 |
06 feb 2024 | 40,61 | 40,69 | 40,61 | 40,67 | 40,48 | 600 |
05 feb 2024 | 40,39 | 40,50 | 40,37 | 40,44 | 40,25 | 2800 |
02 feb 2024 | 40,82 | 40,82 | 40,70 | 40,76 | 40,57 | 2500 |
01 feb 2024 | 41,10 | 41,20 | 41,10 | 41,17 | 40,98 | 5800 |
31 ene 2024 | 40,98 | 40,98 | 40,83 | 40,88 | 40,69 | 2000 |
30 ene 2024 | 40,73 | 40,73 | 40,67 | 40,73 | 40,54 | 2500 |
29 ene 2024 | 40,61 | 40,72 | 40,61 | 40,72 | 40,53 | 2500 |
26 ene 2024 | 40,44 | 40,53 | 40,44 | 40,46 | 40,27 | 6700 |
25 ene 2024 | 40,46 | 40,58 | 40,43 | 40,54 | 40,36 | 2900 |
25 ene 2024 | 0.172 Dividendo | |||||
24 ene 2024 | 40,62 | 40,62 | 40,56 | 40,56 | 40,20 | 700 |
23 ene 2024 | 40,64 | 40,66 | 40,57 | 40,59 | 40,23 | 4700 |
22 ene 2024 | 40,71 | 40,71 | 40,70 | 40,70 | 40,34 | 500 |
19 ene 2024 | 40,58 | 40,64 | 40,54 | 40,64 | 40,28 | 5200 |
18 ene 2024 | 40,58 | 40,60 | 40,58 | 40,60 | 40,25 | 100 |
17 ene 2024 | 40,64 | 40,69 | 40,64 | 40,68 | 40,32 | 1700 |
16 ene 2024 | 40,87 | 40,87 | 40,75 | 40,82 | 40,45 | 3100 |
12 ene 2024 | 41,12 | 41,12 | 41,03 | 41,07 | 40,71 | 600 |
11 ene 2024 | 40,84 | 40,98 | 40,84 | 40,98 | 40,61 | 3100 |
10 ene 2024 | 40,83 | 40,83 | 40,77 | 40,80 | 40,44 | 7000 |
09 ene 2024 | 40,74 | 40,84 | 40,68 | 40,82 | 40,46 | 15.600 |
08 ene 2024 | 40,87 | 40,89 | 40,81 | 40,85 | 40,49 | 7900 |
05 ene 2024 | 40,88 | 40,88 | 40,68 | 40,68 | 40,32 | 1700 |
04 ene 2024 | 40,84 | 40,84 | 40,74 | 40,78 | 40,42 | 10.900 |
03 ene 2024 | 40,81 | 41,02 | 40,81 | 40,99 | 40,63 | 800 |
02 ene 2024 | 40,99 | 40,99 | 40,95 | 40,95 | 40,58 | 1100 |
29 dic 2023 | 41,11 | 41,18 | 41,09 | 41,13 | 40,76 | 7400 |
28 dic 2023 | 41,18 | 41,24 | 41,18 | 41,21 | 40,84 | 4800 |
27 dic 2023 | 41,16 | 41,31 | 41,16 | 41,31 | 40,95 | 1500 |
26 dic 2023 | 41,12 | 41,12 | 41,05 | 41,07 | 40,71 | 1700 |
22 dic 2023 | 41,02 | 41,02 | 40,97 | 40,99 | 40,63 | 5500 |
22 dic 2023 | 0.171 Dividendo | |||||
21 dic 2023 | 41,21 | 41,22 | 41,17 | 41,20 | 40,67 | 4700 |
20 dic 2023 | 41,14 | 41,20 | 41,13 | 41,15 | 40,62 | 1200 |
19 dic 2023 | 41,10 | 41,10 | 41,04 | 41,07 | 40,54 | 2200 |
18 dic 2023 | 40,94 | 41,00 | 40,94 | 40,99 | 40,46 | 3600 |
15 dic 2023 | 41,01 | 41,01 | 40,98 | 41,01 | 40,48 | 1900 |
14 dic 2023 | 40,98 | 41,13 | 40,98 | 41,08 | 40,54 | 2000 |
13 dic 2023 | 40,32 | 40,75 | 40,32 | 40,74 | 40,21 | 3700 |
12 dic 2023 | 40,14 | 40,24 | 40,13 | 40,24 | 39,72 | 1700 |
11 dic 2023 | 40,06 | 40,13 | 40,06 | 40,13 | 39,61 | 500 |
08 dic 2023 | 40,14 | 40,14 | 40,12 | 40,12 | 39,60 | 1000 |
07 dic 2023 | 40,30 | 40,40 | 40,30 | 40,34 | 39,82 | 1400 |
06 dic 2023 | 40,30 | 40,46 | 40,30 | 40,33 | 39,81 | 2400 |
05 dic 2023 | 40,22 | 40,24 | 40,21 | 40,21 | 39,68 | 600 |
04 dic 2023 | 39,91 | 40,04 | 39,91 | 39,97 | 39,45 | 1100 |
01 dic 2023 | 40,01 | 40,14 | 40,01 | 40,12 | 39,60 | 2700 |
30 nov 2023 | 39,77 | 39,81 | 39,77 | 39,78 | 39,26 | 1300 |
29 nov 2023 | 39,88 | 39,91 | 39,85 | 39,91 | 39,39 | 2500 |
28 nov 2023 | 39,68 | 39,71 | 39,68 | 39,71 | 39,19 | 1000 |
27 nov 2023 | 39,41 | 39,54 | 39,41 | 39,53 | 39,01 | 1400 |
24 nov 2023 | 39,28 | 39,33 | 39,28 | 39,32 | 38,81 | 800 |
24 nov 2023 | 0.167 Dividendo | |||||
22 nov 2023 | 39,63 | 39,63 | 39,63 | 39,63 | 38,95 | 300 |
21 nov 2023 | 39,58 | 39,69 | 39,58 | 39,63 | 38,95 | 1600 |
20 nov 2023 | 39,56 | 39,60 | 39,56 | 39,60 | 38,92 | 1900 |
17 nov 2023 | 39,51 | 39,51 | 39,51 | 39,51 | 38,83 | 100 |
16 nov 2023 | 39,44 | 39,50 | 39,44 | 39,47 | 38,79 | 1300 |
15 nov 2023 | 39,26 | 39,29 | 39,25 | 39,29 | 38,62 | 2700 |
14 nov 2023 | 39,50 | 39,57 | 39,44 | 39,47 | 38,79 | 1600 |
13 nov 2023 | 38,90 | 39,00 | 38,90 | 38,97 | 38,30 | 13.500 |
10 nov 2023 | 38,95 | 38,95 | 38,93 | 38,94 | 38,28 | 700 |
09 nov 2023 | 39,15 | 39,16 | 38,92 | 38,92 | 38,26 | 700 |
08 nov 2023 | 39,17 | 39,22 | 39,17 | 39,22 | 38,55 | 1200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |