Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 47,10 | 47,18 | 46,30 | 46,69 | 46,69 | 3.244.700 |
15 mar 2024 | 47,16 | 47,97 | 46,84 | 46,84 | 46,84 | 11.142.500 |
14 mar 2024 | 47,55 | 47,75 | 47,01 | 47,35 | 47,35 | 2.486.800 |
13 mar 2024 | 47,40 | 48,30 | 47,40 | 47,80 | 47,80 | 3.016.400 |
12 mar 2024 | 46,75 | 47,34 | 46,64 | 47,23 | 47,23 | 2.569.400 |
11 mar 2024 | 46,94 | 47,04 | 46,28 | 46,72 | 46,72 | 2.349.800 |
08 mar 2024 | 47,10 | 47,52 | 46,85 | 47,08 | 47,08 | 2.446.100 |
07 mar 2024 | 47,01 | 47,40 | 46,71 | 46,93 | 46,93 | 2.569.900 |
07 mar 2024 | 0.35 Dividendo | |||||
06 mar 2024 | 47,83 | 48,24 | 46,72 | 46,99 | 46,64 | 3.954.900 |
05 mar 2024 | 47,05 | 48,10 | 46,66 | 47,78 | 47,42 | 3.651.100 |
04 mar 2024 | 48,28 | 48,41 | 47,27 | 47,28 | 46,93 | 3.972.700 |
01 mar 2024 | 47,76 | 48,06 | 47,20 | 47,22 | 46,87 | 3.012.000 |
29 feb 2024 | 47,09 | 47,77 | 46,63 | 47,53 | 47,18 | 4.863.000 |
28 feb 2024 | 47,12 | 48,00 | 46,97 | 47,72 | 47,36 | 3.149.500 |
27 feb 2024 | 47,93 | 48,10 | 47,15 | 47,53 | 47,18 | 3.779.900 |
26 feb 2024 | 48,27 | 48,45 | 47,45 | 47,62 | 47,27 | 3.295.900 |
23 feb 2024 | 47,93 | 48,80 | 47,67 | 48,55 | 48,19 | 3.518.100 |
22 feb 2024 | 47,29 | 47,93 | 47,10 | 47,80 | 47,44 | 3.144.700 |
21 feb 2024 | 46,61 | 47,30 | 46,57 | 46,96 | 46,61 | 3.820.900 |
20 feb 2024 | 45,64 | 46,85 | 45,64 | 46,75 | 46,40 | 3.887.000 |
16 feb 2024 | 45,18 | 46,11 | 45,18 | 45,91 | 45,57 | 2.994.700 |
15 feb 2024 | 44,64 | 45,56 | 44,40 | 45,46 | 45,12 | 4.463.500 |
14 feb 2024 | 43,10 | 44,40 | 42,77 | 44,25 | 43,92 | 5.219.900 |
13 feb 2024 | 42,03 | 42,71 | 41,81 | 42,69 | 42,37 | 4.109.300 |
12 feb 2024 | 42,12 | 43,56 | 42,00 | 43,44 | 43,12 | 4.410.300 |
09 feb 2024 | 42,89 | 42,89 | 41,26 | 42,00 | 41,69 | 6.465.100 |
08 feb 2024 | 42,23 | 44,29 | 42,23 | 42,99 | 42,67 | 9.212.200 |
07 feb 2024 | 41,17 | 41,21 | 40,12 | 40,35 | 40,05 | 5.342.200 |
06 feb 2024 | 40,50 | 41,21 | 40,50 | 41,00 | 40,69 | 4.403.600 |
05 feb 2024 | 40,45 | 40,65 | 39,74 | 40,37 | 40,07 | 4.564.400 |
02 feb 2024 | 39,78 | 40,30 | 39,12 | 40,01 | 39,71 | 3.238.000 |
01 feb 2024 | 39,04 | 40,08 | 39,01 | 40,02 | 39,72 | 3.606.700 |
31 ene 2024 | 39,39 | 39,71 | 38,71 | 38,79 | 38,50 | 3.230.900 |
30 ene 2024 | 39,20 | 39,60 | 39,19 | 39,46 | 39,17 | 2.430.300 |
29 ene 2024 | 38,90 | 39,70 | 38,80 | 39,65 | 39,35 | 2.822.100 |
26 ene 2024 | 39,20 | 40,10 | 38,89 | 38,97 | 38,68 | 3.756.900 |
25 ene 2024 | 37,88 | 38,37 | 37,72 | 38,26 | 37,98 | 3.325.600 |
24 ene 2024 | 37,97 | 38,39 | 37,51 | 37,54 | 37,26 | 2.493.200 |
23 ene 2024 | 37,86 | 38,22 | 37,46 | 37,66 | 37,38 | 3.831.800 |
22 ene 2024 | 36,70 | 37,53 | 36,70 | 37,45 | 37,17 | 2.953.400 |
19 ene 2024 | 35,88 | 36,72 | 35,52 | 36,64 | 36,37 | 3.246.400 |
18 ene 2024 | 36,10 | 36,16 | 35,26 | 35,83 | 35,56 | 2.382.100 |
17 ene 2024 | 36,27 | 36,29 | 35,71 | 35,84 | 35,57 | 2.787.900 |
16 ene 2024 | 36,01 | 36,48 | 35,49 | 36,47 | 36,20 | 2.958.800 |
12 ene 2024 | 37,79 | 38,00 | 36,33 | 36,34 | 36,07 | 3.908.200 |
11 ene 2024 | 37,44 | 37,68 | 36,99 | 37,67 | 37,39 | 2.322.100 |
10 ene 2024 | 37,48 | 37,67 | 37,08 | 37,49 | 37,21 | 2.221.500 |
09 ene 2024 | 37,57 | 37,83 | 37,17 | 37,46 | 37,18 | 2.577.900 |
08 ene 2024 | 37,29 | 38,35 | 37,25 | 38,09 | 37,81 | 3.209.400 |
05 ene 2024 | 36,79 | 37,81 | 36,75 | 37,33 | 37,05 | 3.550.300 |
04 ene 2024 | 36,94 | 37,10 | 36,72 | 36,90 | 36,63 | 4.147.700 |
03 ene 2024 | 37,68 | 37,73 | 36,75 | 36,85 | 36,58 | 4.565.200 |
02 ene 2024 | 36,81 | 38,48 | 36,70 | 38,17 | 37,89 | 4.557.800 |
29 dic 2023 | 36,93 | 37,15 | 36,61 | 36,81 | 36,54 | 4.316.500 |
28 dic 2023 | 37,40 | 37,43 | 37,03 | 37,08 | 36,80 | 3.525.900 |
27 dic 2023 | 37,68 | 37,96 | 37,39 | 37,40 | 37,12 | 3.385.300 |
26 dic 2023 | 37,29 | 37,62 | 37,15 | 37,61 | 37,33 | 2.475.100 |
22 dic 2023 | 36,59 | 37,59 | 36,50 | 37,05 | 36,77 | 3.743.000 |
21 dic 2023 | 37,05 | 37,59 | 36,96 | 37,55 | 37,27 | 3.470.100 |
20 dic 2023 | 36,73 | 37,27 | 36,52 | 36,57 | 36,30 | 3.652.500 |
19 dic 2023 | 36,11 | 36,93 | 36,03 | 36,90 | 36,63 | 3.170.700 |
18 dic 2023 | 36,10 | 36,10 | 35,58 | 35,85 | 35,58 | 3.548.000 |
15 dic 2023 | 36,45 | 36,80 | 36,08 | 36,08 | 35,81 | 7.987.300 |
14 dic 2023 | 35,06 | 36,85 | 35,06 | 36,51 | 36,24 | 7.167.600 |
13 dic 2023 | 33,52 | 34,63 | 33,29 | 34,53 | 34,27 | 4.022.900 |
12 dic 2023 | 33,70 | 33,94 | 33,47 | 33,56 | 33,31 | 3.273.900 |
11 dic 2023 | 33,51 | 34,00 | 33,51 | 33,82 | 33,57 | 3.029.100 |
08 dic 2023 | 33,03 | 33,65 | 32,91 | 33,53 | 33,28 | 3.590.800 |
07 dic 2023 | 32,36 | 33,22 | 32,27 | 33,14 | 32,89 | 3.999.100 |
07 dic 2023 | 0.35 Dividendo | |||||
06 dic 2023 | 32,61 | 32,87 | 32,35 | 32,51 | 31,92 | 2.846.500 |
05 dic 2023 | 32,75 | 32,90 | 32,20 | 32,42 | 31,83 | 3.266.900 |
04 dic 2023 | 32,62 | 33,26 | 32,62 | 33,02 | 32,42 | 3.919.300 |
01 dic 2023 | 31,70 | 32,76 | 31,61 | 32,70 | 32,11 | 3.176.200 |
30 nov 2023 | 31,67 | 31,87 | 31,37 | 31,67 | 31,10 | 3.767.500 |
29 nov 2023 | 31,47 | 31,94 | 31,45 | 31,67 | 31,10 | 4.471.500 |
28 nov 2023 | 30,94 | 31,25 | 30,68 | 31,02 | 30,46 | 3.706.600 |
27 nov 2023 | 30,39 | 31,00 | 30,20 | 30,92 | 30,36 | 3.641.600 |
24 nov 2023 | 30,48 | 30,58 | 30,30 | 30,58 | 30,03 | 1.702.000 |
22 nov 2023 | 30,47 | 30,76 | 30,31 | 30,39 | 29,84 | 2.335.000 |
21 nov 2023 | 30,53 | 30,60 | 30,21 | 30,37 | 29,82 | 2.478.500 |
20 nov 2023 | 30,50 | 30,92 | 30,20 | 30,76 | 30,20 | 3.776.000 |
17 nov 2023 | 30,41 | 30,48 | 30,15 | 30,39 | 29,84 | 2.473.500 |
16 nov 2023 | 30,65 | 30,74 | 29,83 | 30,10 | 29,55 | 3.553.600 |
15 nov 2023 | 30,90 | 31,92 | 30,77 | 30,88 | 30,32 | 5.195.100 |
14 nov 2023 | 29,05 | 30,61 | 28,97 | 30,51 | 29,96 | 7.793.700 |
13 nov 2023 | 28,07 | 28,56 | 27,91 | 28,51 | 27,99 | 3.958.600 |
10 nov 2023 | 27,86 | 28,24 | 27,55 | 28,12 | 27,61 | 4.479.500 |
09 nov 2023 | 29,00 | 29,59 | 28,26 | 28,28 | 27,77 | 7.356.700 |
08 nov 2023 | 27,46 | 27,84 | 27,20 | 27,46 | 26,96 | 4.159.600 |
07 nov 2023 | 27,02 | 27,52 | 27,02 | 27,47 | 26,97 | 4.044.700 |
06 nov 2023 | 27,95 | 28,16 | 27,40 | 27,46 | 26,96 | 3.197.000 |
03 nov 2023 | 27,91 | 28,29 | 27,89 | 27,94 | 27,43 | 2.617.700 |
02 nov 2023 | 27,06 | 27,43 | 26,95 | 27,33 | 26,83 | 3.829.300 |
01 nov 2023 | 27,47 | 27,60 | 25,99 | 26,59 | 26,11 | 5.408.700 |
31 oct 2023 | 27,90 | 27,90 | 27,48 | 27,56 | 27,06 | 3.939.700 |
30 oct 2023 | 28,05 | 28,17 | 27,79 | 28,06 | 27,55 | 3.732.700 |
27 oct 2023 | 28,13 | 28,26 | 27,59 | 27,60 | 27,10 | 2.879.300 |
26 oct 2023 | 27,91 | 28,26 | 27,63 | 28,00 | 27,49 | 2.617.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |