Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 36,20 | 36,41 | 35,46 | 36,12 | 36,12 | 639.300 |
14 jun 2024 | 37,37 | 37,41 | 35,93 | 35,93 | 35,93 | 644.500 |
13 jun 2024 | 38,20 | 38,36 | 37,34 | 37,44 | 37,44 | 849.900 |
12 jun 2024 | 38,34 | 38,66 | 37,99 | 38,19 | 38,19 | 921.600 |
11 jun 2024 | 37,52 | 38,15 | 37,27 | 37,93 | 37,93 | 805.600 |
10 jun 2024 | 36,60 | 37,68 | 36,37 | 37,51 | 37,51 | 796.300 |
07 jun 2024 | 36,37 | 36,83 | 36,15 | 36,41 | 36,41 | 443.500 |
06 jun 2024 | 36,13 | 36,52 | 36,03 | 36,46 | 36,46 | 590.800 |
05 jun 2024 | 36,07 | 36,70 | 35,87 | 36,13 | 36,13 | 625.100 |
04 jun 2024 | 36,22 | 36,37 | 35,76 | 36,24 | 36,24 | 662.100 |
03 jun 2024 | 38,29 | 38,35 | 36,42 | 36,55 | 36,55 | 834.600 |
31 may 2024 | 38,42 | 38,52 | 38,01 | 38,46 | 38,46 | 1.052.900 |
30 may 2024 | 38,47 | 38,85 | 38,07 | 38,20 | 38,20 | 370.800 |
29 may 2024 | 38,51 | 38,74 | 38,19 | 38,44 | 38,44 | 528.700 |
28 may 2024 | 38,01 | 38,89 | 37,90 | 38,73 | 38,73 | 948.400 |
24 may 2024 | 37,55 | 38,03 | 37,49 | 37,82 | 37,82 | 488.000 |
23 may 2024 | 37,82 | 38,10 | 37,35 | 37,43 | 37,43 | 500.400 |
22 may 2024 | 38,23 | 38,33 | 37,39 | 37,54 | 37,54 | 422.100 |
21 may 2024 | 38,08 | 38,67 | 38,00 | 38,24 | 38,24 | 597.200 |
20 may 2024 | 37,77 | 38,23 | 37,77 | 38,14 | 38,14 | 537.300 |
17 may 2024 | 37,28 | 37,74 | 37,06 | 37,67 | 37,67 | 293.300 |
16 may 2024 | 37,14 | 37,35 | 36,90 | 37,24 | 37,24 | 671.200 |
15 may 2024 | 36,90 | 37,12 | 36,41 | 37,12 | 37,12 | 537.700 |
14 may 2024 | 36,74 | 37,10 | 36,41 | 37,05 | 37,05 | 590.300 |
13 may 2024 | 37,89 | 37,98 | 37,05 | 37,25 | 37,25 | 591.800 |
10 may 2024 | 37,93 | 38,00 | 37,45 | 37,79 | 37,79 | 484.700 |
09 may 2024 | 37,39 | 37,94 | 37,26 | 37,82 | 37,82 | 556.600 |
08 may 2024 | 37,42 | 37,57 | 37,04 | 37,22 | 37,22 | 857.900 |
07 may 2024 | 37,39 | 38,05 | 37,37 | 37,44 | 37,44 | 622.100 |
06 may 2024 | 37,92 | 38,29 | 37,37 | 37,46 | 37,46 | 854.600 |
03 may 2024 | 37,37 | 37,83 | 36,97 | 37,62 | 37,62 | 840.600 |
02 may 2024 | 37,12 | 37,59 | 36,96 | 37,15 | 37,15 | 914.700 |
01 may 2024 | 37,67 | 37,72 | 36,19 | 37,13 | 37,13 | 1.637.000 |
30 abr 2024 | 39,56 | 39,59 | 38,11 | 38,16 | 38,16 | 1.026.400 |
29 abr 2024 | 39,98 | 40,00 | 39,33 | 39,59 | 39,59 | 558.800 |
26 abr 2024 | 39,27 | 39,74 | 39,00 | 39,71 | 39,71 | 581.600 |
25 abr 2024 | 39,91 | 40,00 | 39,25 | 39,55 | 39,55 | 796.100 |
24 abr 2024 | 39,68 | 40,28 | 39,49 | 39,88 | 39,88 | 566.900 |
23 abr 2024 | 39,18 | 40,10 | 39,14 | 39,98 | 39,98 | 693.500 |
22 abr 2024 | 38,91 | 39,52 | 38,67 | 39,14 | 39,14 | 442.900 |
19 abr 2024 | 39,11 | 39,69 | 38,76 | 39,04 | 39,04 | 488.500 |
18 abr 2024 | 39,00 | 39,46 | 38,60 | 38,92 | 38,92 | 763.700 |
17 abr 2024 | 39,44 | 39,90 | 38,91 | 38,92 | 38,92 | 681.200 |
16 abr 2024 | 39,76 | 39,86 | 39,31 | 39,41 | 39,41 | 1.267.200 |
15 abr 2024 | 40,54 | 40,72 | 39,70 | 39,95 | 39,95 | 772.000 |
12 abr 2024 | 41,00 | 41,22 | 40,16 | 40,40 | 40,40 | 668.800 |
11 abr 2024 | 40,22 | 40,83 | 39,81 | 40,80 | 40,80 | 1.013.300 |
10 abr 2024 | 40,59 | 40,81 | 39,82 | 40,26 | 40,26 | 644.100 |
09 abr 2024 | 39,49 | 40,27 | 39,38 | 40,14 | 40,14 | 744.900 |
08 abr 2024 | 39,25 | 39,70 | 38,98 | 39,51 | 39,51 | 460.400 |
05 abr 2024 | 38,73 | 39,39 | 38,51 | 39,24 | 39,24 | 866.900 |
04 abr 2024 | 38,25 | 38,86 | 38,17 | 38,34 | 38,34 | 555.300 |
03 abr 2024 | 38,58 | 38,61 | 38,14 | 38,23 | 38,23 | 1.019.700 |
02 abr 2024 | 38,19 | 38,45 | 37,89 | 38,37 | 38,37 | 945.300 |
01 abr 2024 | 38,52 | 38,58 | 37,93 | 38,10 | 38,10 | 651.200 |
28 mar 2024 | 38,10 | 38,50 | 37,80 | 38,46 | 38,46 | 1.294.300 |
27 mar 2024 | 37,51 | 37,93 | 37,06 | 37,86 | 37,86 | 1.089.500 |
26 mar 2024 | 38,02 | 38,13 | 37,30 | 37,47 | 37,47 | 838.100 |
25 mar 2024 | 37,80 | 38,25 | 37,70 | 38,00 | 38,00 | 853.600 |
22 mar 2024 | 37,79 | 37,91 | 37,22 | 37,59 | 37,59 | 672.200 |
21 mar 2024 | 37,14 | 37,70 | 37,07 | 37,69 | 37,69 | 517.800 |
20 mar 2024 | 37,34 | 37,42 | 36,88 | 37,27 | 37,27 | 763.800 |
19 mar 2024 | 36,65 | 37,52 | 36,61 | 37,33 | 37,33 | 1.119.400 |
18 mar 2024 | 36,03 | 36,75 | 36,03 | 36,61 | 36,61 | 1.241.800 |
15 mar 2024 | 36,08 | 36,60 | 35,81 | 35,83 | 35,83 | 6.948.500 |
14 mar 2024 | 36,16 | 36,31 | 35,75 | 36,10 | 36,10 | 1.327.100 |
13 mar 2024 | 35,90 | 36,45 | 35,81 | 35,91 | 35,91 | 1.331.600 |
12 mar 2024 | 35,47 | 35,84 | 35,29 | 35,58 | 35,58 | 1.226.300 |
11 mar 2024 | 35,03 | 35,51 | 34,45 | 35,48 | 35,48 | 1.348.200 |
08 mar 2024 | 35,11 | 35,59 | 34,83 | 35,18 | 35,18 | 1.626.000 |
07 mar 2024 | 35,18 | 35,59 | 34,87 | 35,00 | 35,00 | 1.828.700 |
06 mar 2024 | 35,30 | 35,75 | 34,94 | 35,20 | 35,20 | 7.597.600 |
05 mar 2024 | 37,20 | 38,76 | 37,00 | 38,34 | 38,34 | 1.019.900 |
04 mar 2024 | 36,46 | 37,22 | 36,10 | 37,22 | 37,22 | 1.438.200 |
04 mar 2024 | 0.56 Dividendo | |||||
01 mar 2024 | 36,40 | 36,87 | 36,26 | 36,63 | 36,07 | 517.900 |
29 feb 2024 | 35,74 | 36,30 | 35,68 | 36,14 | 35,59 | 408.000 |
28 feb 2024 | 35,75 | 36,12 | 35,60 | 35,66 | 35,11 | 389.100 |
27 feb 2024 | 35,85 | 36,28 | 35,73 | 35,78 | 35,23 | 507.600 |
26 feb 2024 | 35,79 | 36,03 | 35,47 | 35,72 | 35,17 | 396.100 |
23 feb 2024 | 36,21 | 36,22 | 35,71 | 36,02 | 35,47 | 650.000 |
22 feb 2024 | 35,79 | 36,53 | 35,04 | 36,50 | 35,94 | 1.046.600 |
21 feb 2024 | 35,01 | 37,27 | 34,78 | 35,72 | 35,17 | 2.197.400 |
20 feb 2024 | 35,40 | 35,81 | 35,03 | 35,18 | 34,64 | 1.244.400 |
16 feb 2024 | 34,50 | 35,56 | 34,43 | 35,40 | 34,86 | 819.300 |
15 feb 2024 | 33,13 | 34,79 | 33,03 | 34,50 | 33,97 | 1.372.200 |
14 feb 2024 | 33,02 | 33,56 | 32,78 | 33,27 | 32,76 | 1.219.400 |
13 feb 2024 | 32,56 | 33,10 | 32,40 | 32,77 | 32,27 | 886.200 |
12 feb 2024 | 32,24 | 32,84 | 32,24 | 32,69 | 32,20 | 1.047.600 |
09 feb 2024 | 31,69 | 31,91 | 31,56 | 31,71 | 31,23 | 456.900 |
08 feb 2024 | 31,71 | 31,82 | 31,51 | 31,72 | 31,24 | 383.700 |
07 feb 2024 | 31,52 | 31,71 | 31,39 | 31,65 | 31,17 | 801.700 |
06 feb 2024 | 31,29 | 31,56 | 31,18 | 31,50 | 31,02 | 601.400 |
05 feb 2024 | 31,06 | 31,22 | 30,56 | 31,16 | 30,68 | 356.600 |
02 feb 2024 | 31,11 | 31,38 | 30,74 | 31,25 | 30,77 | 639.600 |
01 feb 2024 | 31,24 | 31,57 | 30,70 | 31,21 | 30,73 | 706.800 |
31 ene 2024 | 31,51 | 31,58 | 31,04 | 31,22 | 30,74 | 503.100 |
30 ene 2024 | 31,20 | 31,66 | 31,06 | 31,53 | 31,05 | 399.800 |
29 ene 2024 | 31,36 | 31,51 | 30,98 | 31,31 | 30,83 | 315.400 |
26 ene 2024 | 31,33 | 31,59 | 31,08 | 31,32 | 30,84 | 627.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |