Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 42,58 | 45,22 | 42,07 | 45,22 | 45,22 | 65.600 |
03 may 2024 | 44,36 | 44,54 | 42,16 | 42,53 | 42,53 | 58.000 |
02 may 2024 | 44,36 | 44,36 | 43,18 | 43,94 | 43,94 | 49.000 |
01 may 2024 | 44,40 | 44,70 | 42,17 | 43,98 | 43,98 | 61.000 |
30 abr 2024 | 45,62 | 46,63 | 44,63 | 44,68 | 44,68 | 60.500 |
29 abr 2024 | 44,50 | 45,68 | 43,55 | 45,35 | 45,35 | 181.200 |
26 abr 2024 | 40,55 | 48,63 | 39,58 | 45,84 | 45,84 | 484.200 |
25 abr 2024 | 32,96 | 33,13 | 32,31 | 32,89 | 32,89 | 50.000 |
24 abr 2024 | 34,56 | 35,58 | 33,01 | 33,61 | 33,61 | 44.700 |
23 abr 2024 | 33,21 | 34,83 | 33,20 | 34,53 | 34,53 | 106.200 |
22 abr 2024 | 33,51 | 34,45 | 33,25 | 33,50 | 33,50 | 72.500 |
19 abr 2024 | 32,01 | 33,76 | 32,01 | 33,50 | 33,50 | 55.000 |
18 abr 2024 | 32,09 | 32,88 | 32,09 | 32,20 | 32,20 | 31.100 |
17 abr 2024 | 32,80 | 32,99 | 31,78 | 31,78 | 31,78 | 52.000 |
16 abr 2024 | 33,26 | 33,26 | 32,28 | 32,88 | 32,88 | 23.500 |
15 abr 2024 | 33,33 | 33,40 | 32,03 | 33,10 | 33,10 | 31.900 |
12 abr 2024 | 33,35 | 33,64 | 32,96 | 33,10 | 33,10 | 16.900 |
11 abr 2024 | 33,15 | 34,10 | 32,97 | 33,81 | 33,81 | 19.600 |
10 abr 2024 | 33,61 | 34,34 | 32,97 | 33,22 | 33,22 | 26.000 |
09 abr 2024 | 35,21 | 35,21 | 34,65 | 34,90 | 34,90 | 16.000 |
08 abr 2024 | 35,16 | 35,34 | 34,80 | 35,01 | 35,01 | 26.500 |
05 abr 2024 | 35,82 | 36,33 | 34,43 | 34,63 | 34,63 | 19.600 |
04 abr 2024 | 35,33 | 36,46 | 34,65 | 35,07 | 35,07 | 21.400 |
03 abr 2024 | 35,45 | 35,67 | 34,74 | 34,75 | 34,75 | 34.400 |
02 abr 2024 | 35,93 | 36,22 | 35,45 | 35,47 | 35,47 | 29.900 |
01 abr 2024 | 37,07 | 37,11 | 35,65 | 36,74 | 36,74 | 40.400 |
28 mar 2024 | 37,55 | 37,89 | 36,86 | 36,87 | 36,87 | 28.600 |
27 mar 2024 | 36,50 | 37,90 | 36,23 | 37,24 | 37,24 | 31.600 |
26 mar 2024 | 35,87 | 36,86 | 35,30 | 36,16 | 36,16 | 21.300 |
25 mar 2024 | 35,84 | 36,41 | 35,44 | 35,87 | 35,87 | 11.200 |
22 mar 2024 | 35,50 | 36,45 | 35,05 | 35,92 | 35,92 | 28.200 |
21 mar 2024 | 34,68 | 36,28 | 34,54 | 36,07 | 36,07 | 25.300 |
20 mar 2024 | 33,73 | 35,04 | 33,43 | 34,93 | 34,93 | 18.100 |
19 mar 2024 | 34,23 | 35,03 | 33,88 | 34,08 | 34,08 | 50.300 |
18 mar 2024 | 34,99 | 34,99 | 33,84 | 33,94 | 33,94 | 34.900 |
15 mar 2024 | 33,85 | 34,69 | 33,47 | 34,62 | 34,62 | 52.600 |
14 mar 2024 | 35,32 | 35,32 | 33,64 | 34,08 | 34,08 | 71.500 |
13 mar 2024 | 35,75 | 36,85 | 35,02 | 35,43 | 35,43 | 23.400 |
12 mar 2024 | 36,00 | 36,31 | 34,94 | 35,65 | 35,65 | 21.200 |
11 mar 2024 | 37,83 | 38,50 | 36,01 | 36,19 | 36,19 | 55.000 |
08 mar 2024 | 37,33 | 38,49 | 37,01 | 37,60 | 37,60 | 42.500 |
07 mar 2024 | 34,89 | 36,89 | 34,89 | 36,89 | 36,89 | 49.400 |
06 mar 2024 | 33,78 | 35,47 | 33,78 | 34,40 | 34,40 | 37.000 |
05 mar 2024 | 34,25 | 35,23 | 33,69 | 33,69 | 33,69 | 25.200 |
04 mar 2024 | 33,96 | 34,92 | 33,64 | 34,26 | 34,26 | 33.700 |
01 mar 2024 | 33,75 | 34,16 | 33,53 | 33,93 | 33,93 | 19.000 |
01 mar 2024 | 0.105 Dividendo | |||||
29 feb 2024 | 33,96 | 34,19 | 33,01 | 33,83 | 33,73 | 40.800 |
28 feb 2024 | 33,69 | 34,25 | 33,31 | 33,41 | 33,31 | 31.800 |
27 feb 2024 | 33,82 | 34,98 | 33,27 | 34,11 | 34,00 | 28.400 |
26 feb 2024 | 33,47 | 34,11 | 32,81 | 33,90 | 33,79 | 13.400 |
23 feb 2024 | 32,75 | 33,45 | 32,41 | 33,35 | 33,25 | 10.000 |
22 feb 2024 | 32,20 | 33,15 | 32,00 | 33,01 | 32,91 | 15.200 |
21 feb 2024 | 32,10 | 32,77 | 31,79 | 32,41 | 32,31 | 16.000 |
20 feb 2024 | 32,90 | 32,90 | 32,05 | 32,25 | 32,15 | 11.100 |
16 feb 2024 | 34,32 | 34,89 | 31,79 | 33,60 | 33,50 | 19.500 |
15 feb 2024 | 32,24 | 32,24 | 30,58 | 32,18 | 32,08 | 20.200 |
14 feb 2024 | 30,83 | 31,99 | 30,83 | 31,96 | 31,86 | 30.600 |
13 feb 2024 | 31,34 | 32,67 | 31,03 | 31,20 | 31,10 | 33.900 |
12 feb 2024 | 31,20 | 32,38 | 31,20 | 32,10 | 32,00 | 37.200 |
09 feb 2024 | 30,26 | 31,40 | 30,26 | 31,40 | 31,30 | 18.200 |
08 feb 2024 | 30,28 | 30,95 | 30,28 | 30,94 | 30,84 | 14.200 |
07 feb 2024 | 30,74 | 30,78 | 30,24 | 30,24 | 30,15 | 23.100 |
06 feb 2024 | 30,80 | 31,02 | 30,25 | 30,51 | 30,42 | 23.200 |
05 feb 2024 | 29,64 | 30,42 | 29,15 | 29,94 | 29,85 | 17.500 |
02 feb 2024 | 29,61 | 31,15 | 29,42 | 30,00 | 29,91 | 33.600 |
01 feb 2024 | 30,54 | 30,54 | 29,47 | 30,03 | 29,94 | 34.500 |
31 ene 2024 | 30,15 | 31,45 | 29,93 | 30,52 | 30,43 | 82.300 |
30 ene 2024 | 29,51 | 30,53 | 29,39 | 29,81 | 29,72 | 10.200 |
29 ene 2024 | 29,96 | 29,96 | 28,00 | 29,76 | 29,67 | 19.100 |
26 ene 2024 | 30,40 | 30,57 | 29,25 | 29,68 | 29,59 | 9800 |
25 ene 2024 | 30,19 | 30,32 | 29,24 | 30,12 | 30,03 | 13.700 |
24 ene 2024 | 30,79 | 30,79 | 29,45 | 29,65 | 29,56 | 19.100 |
23 ene 2024 | 30,35 | 30,71 | 30,11 | 30,31 | 30,22 | 19.200 |
22 ene 2024 | 30,04 | 30,80 | 29,50 | 30,62 | 30,52 | 13.300 |
19 ene 2024 | 29,28 | 29,70 | 28,46 | 29,68 | 29,59 | 16.600 |
18 ene 2024 | 29,08 | 29,46 | 28,33 | 28,99 | 28,90 | 20.900 |
17 ene 2024 | 29,01 | 29,74 | 28,40 | 29,04 | 28,95 | 19.500 |
16 ene 2024 | 29,99 | 30,87 | 29,36 | 29,52 | 29,43 | 21.000 |
12 ene 2024 | 30,91 | 30,91 | 29,82 | 30,65 | 30,55 | 23.000 |
11 ene 2024 | 30,97 | 30,97 | 29,92 | 30,44 | 30,35 | 29.200 |
10 ene 2024 | 29,92 | 31,30 | 28,78 | 30,75 | 30,65 | 45.800 |
09 ene 2024 | 27,85 | 28,26 | 27,63 | 27,90 | 27,81 | 20.200 |
08 ene 2024 | 27,65 | 28,44 | 27,61 | 28,26 | 28,17 | 15.400 |
05 ene 2024 | 27,58 | 28,40 | 27,58 | 27,92 | 27,83 | 44.000 |
04 ene 2024 | 28,22 | 28,80 | 27,49 | 27,81 | 27,72 | 18.000 |
03 ene 2024 | 28,52 | 28,52 | 27,52 | 27,96 | 27,87 | 35.700 |
02 ene 2024 | 27,99 | 29,40 | 27,99 | 28,51 | 28,42 | 52.900 |
29 dic 2023 | 28,50 | 29,00 | 27,96 | 28,02 | 27,93 | 27.300 |
28 dic 2023 | 28,63 | 29,00 | 27,93 | 28,90 | 28,81 | 41.300 |
27 dic 2023 | 28,39 | 28,57 | 28,07 | 28,54 | 28,45 | 12.000 |
26 dic 2023 | 27,99 | 28,81 | 27,27 | 28,48 | 28,39 | 21.700 |
22 dic 2023 | 27,95 | 28,31 | 27,43 | 27,90 | 27,81 | 13.300 |
21 dic 2023 | 27,67 | 27,89 | 27,31 | 27,77 | 27,68 | 20.100 |
20 dic 2023 | 26,82 | 28,34 | 26,73 | 27,30 | 27,22 | 60.800 |
19 dic 2023 | 26,48 | 27,42 | 26,39 | 27,24 | 27,16 | 33.600 |
18 dic 2023 | 26,57 | 26,57 | 25,78 | 26,07 | 25,99 | 23.900 |
15 dic 2023 | 27,86 | 28,42 | 26,02 | 26,23 | 26,15 | 108.100 |
14 dic 2023 | 27,62 | 28,16 | 27,10 | 27,78 | 27,69 | 40.900 |
13 dic 2023 | 26,03 | 27,64 | 25,74 | 27,37 | 27,29 | 35.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |