Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 36,82 | 36,98 | 36,67 | 36,70 | 36,70 | 51.937 |
27 mar 2024 | 35,81 | 36,82 | 35,64 | 36,80 | 36,80 | 1.360.300 |
26 mar 2024 | 36,40 | 36,42 | 35,57 | 35,59 | 35,59 | 1.355.600 |
25 mar 2024 | 36,69 | 36,82 | 36,34 | 36,35 | 36,35 | 1.422.200 |
22 mar 2024 | 36,81 | 36,87 | 36,55 | 36,63 | 36,63 | 1.254.800 |
21 mar 2024 | 36,66 | 36,99 | 36,49 | 36,54 | 36,54 | 1.693.400 |
20 mar 2024 | 35,87 | 36,49 | 35,78 | 36,46 | 36,46 | 1.581.300 |
19 mar 2024 | 35,89 | 36,11 | 35,82 | 36,00 | 36,00 | 1.645.000 |
18 mar 2024 | 36,02 | 36,10 | 35,51 | 35,76 | 35,76 | 1.699.800 |
15 mar 2024 | 35,77 | 36,19 | 35,77 | 36,00 | 36,00 | 5.914.900 |
14 mar 2024 | 36,27 | 36,34 | 35,55 | 35,99 | 35,99 | 2.048.500 |
13 mar 2024 | 35,89 | 36,58 | 35,84 | 36,47 | 36,47 | 2.204.900 |
12 mar 2024 | 35,84 | 36,16 | 35,48 | 35,82 | 35,82 | 3.034.000 |
11 mar 2024 | 35,38 | 36,05 | 35,38 | 36,00 | 36,00 | 1.399.800 |
08 mar 2024 | 35,41 | 35,78 | 35,30 | 35,45 | 35,45 | 1.725.500 |
07 mar 2024 | 35,13 | 35,31 | 34,96 | 35,15 | 35,15 | 1.214.400 |
06 mar 2024 | 34,86 | 35,14 | 34,68 | 34,93 | 34,93 | 1.599.000 |
05 mar 2024 | 35,60 | 35,84 | 34,40 | 34,55 | 34,55 | 1.508.200 |
04 mar 2024 | 34,78 | 35,56 | 34,67 | 35,46 | 35,46 | 1.179.600 |
01 mar 2024 | 34,60 | 34,92 | 34,20 | 34,86 | 34,86 | 1.184.200 |
29 feb 2024 | 35,15 | 35,28 | 34,74 | 34,78 | 34,78 | 3.338.700 |
28 feb 2024 | 34,69 | 35,13 | 34,63 | 34,81 | 34,81 | 1.389.000 |
27 feb 2024 | 34,46 | 34,83 | 34,19 | 34,79 | 34,79 | 1.268.600 |
26 feb 2024 | 34,92 | 34,98 | 33,94 | 34,18 | 34,18 | 2.244.000 |
23 feb 2024 | 35,67 | 36,00 | 34,96 | 35,13 | 35,13 | 1.622.800 |
22 feb 2024 | 36,41 | 36,41 | 35,73 | 36,11 | 36,11 | 1.556.400 |
21 feb 2024 | 36,22 | 36,58 | 36,17 | 36,36 | 36,36 | 1.253.900 |
20 feb 2024 | 35,99 | 36,63 | 35,90 | 36,16 | 36,16 | 1.619.200 |
16 feb 2024 | 35,82 | 36,36 | 35,66 | 36,19 | 36,19 | 1.243.100 |
15 feb 2024 | 35,72 | 36,22 | 35,63 | 36,20 | 36,20 | 1.991.600 |
14 feb 2024 | 35,01 | 35,48 | 34,82 | 35,43 | 35,43 | 1.528.400 |
13 feb 2024 | 35,43 | 35,55 | 34,66 | 34,97 | 34,97 | 2.135.800 |
12 feb 2024 | 35,30 | 35,94 | 35,24 | 35,90 | 35,90 | 1.842.100 |
09 feb 2024 | 35,33 | 35,60 | 34,93 | 35,30 | 35,30 | 1.611.200 |
08 feb 2024 | 35,15 | 35,50 | 35,01 | 35,43 | 35,43 | 1.132.200 |
08 feb 2024 | 0.307 Dividendo | |||||
07 feb 2024 | 35,77 | 35,77 | 35,23 | 35,60 | 35,29 | 1.257.100 |
06 feb 2024 | 35,30 | 35,67 | 35,16 | 35,55 | 35,24 | 1.672.400 |
05 feb 2024 | 35,97 | 35,97 | 35,35 | 35,40 | 35,09 | 1.751.900 |
02 feb 2024 | 36,19 | 36,53 | 35,62 | 36,17 | 35,86 | 1.180.400 |
01 feb 2024 | 35,98 | 36,61 | 35,71 | 36,61 | 36,29 | 1.612.600 |
31 ene 2024 | 36,51 | 36,70 | 35,69 | 35,86 | 35,55 | 3.262.300 |
30 ene 2024 | 36,63 | 36,68 | 36,18 | 36,20 | 35,89 | 1.934.000 |
29 ene 2024 | 36,65 | 37,01 | 36,09 | 36,80 | 36,48 | 2.328.000 |
26 ene 2024 | 36,55 | 36,70 | 36,44 | 36,59 | 36,27 | 1.864.500 |
25 ene 2024 | 36,16 | 36,42 | 35,88 | 36,37 | 36,06 | 1.753.000 |
24 ene 2024 | 37,48 | 37,48 | 35,74 | 35,78 | 35,47 | 2.201.700 |
23 ene 2024 | 37,70 | 38,02 | 36,99 | 37,16 | 36,84 | 1.933.600 |
22 ene 2024 | 36,92 | 37,71 | 36,83 | 37,56 | 37,24 | 1.901.600 |
19 ene 2024 | 36,83 | 36,89 | 36,34 | 36,83 | 36,51 | 2.780.500 |
18 ene 2024 | 36,98 | 37,20 | 36,48 | 36,72 | 36,40 | 2.387.100 |
17 ene 2024 | 37,41 | 37,75 | 36,85 | 37,16 | 36,84 | 2.559.900 |
16 ene 2024 | 38,11 | 38,42 | 37,69 | 37,78 | 37,45 | 2.607.600 |
12 ene 2024 | 38,31 | 38,60 | 38,16 | 38,37 | 38,04 | 1.940.800 |
11 ene 2024 | 38,60 | 38,90 | 37,62 | 38,05 | 37,72 | 2.247.300 |
10 ene 2024 | 38,41 | 38,82 | 38,21 | 38,66 | 38,33 | 1.639.700 |
09 ene 2024 | 37,83 | 38,55 | 37,70 | 38,28 | 37,95 | 1.553.200 |
08 ene 2024 | 37,69 | 38,08 | 37,47 | 38,08 | 37,75 | 1.574.700 |
05 ene 2024 | 37,13 | 37,72 | 37,02 | 37,69 | 37,36 | 1.098.000 |
04 ene 2024 | 37,80 | 37,94 | 37,10 | 37,26 | 36,94 | 2.634.400 |
03 ene 2024 | 37,61 | 38,08 | 37,39 | 37,91 | 37,58 | 2.083.500 |
02 ene 2024 | 37,07 | 37,87 | 36,91 | 37,82 | 37,49 | 1.529.900 |
29 dic 2023 | 37,49 | 37,65 | 37,23 | 37,35 | 37,03 | 1.199.900 |
28 dic 2023 | 37,07 | 37,68 | 37,07 | 37,64 | 37,32 | 1.028.700 |
27 dic 2023 | 37,42 | 37,63 | 37,24 | 37,40 | 37,08 | 995.600 |
26 dic 2023 | 37,12 | 37,54 | 37,03 | 37,42 | 37,10 | 1.535.500 |
22 dic 2023 | 37,28 | 37,55 | 36,99 | 37,14 | 36,82 | 970.200 |
21 dic 2023 | 36,95 | 37,31 | 36,70 | 37,05 | 36,73 | 1.504.600 |
20 dic 2023 | 36,75 | 37,31 | 36,58 | 36,67 | 36,35 | 2.006.000 |
19 dic 2023 | 36,23 | 36,79 | 36,05 | 36,76 | 36,44 | 1.344.700 |
18 dic 2023 | 36,17 | 36,18 | 35,84 | 36,08 | 35,77 | 1.482.900 |
15 dic 2023 | 36,93 | 37,06 | 35,80 | 36,09 | 35,78 | 5.048.900 |
14 dic 2023 | 37,52 | 38,05 | 36,96 | 37,10 | 36,78 | 1.818.500 |
13 dic 2023 | 35,55 | 37,16 | 35,33 | 37,11 | 36,79 | 1.813.400 |
12 dic 2023 | 35,81 | 35,81 | 35,28 | 35,59 | 35,28 | 1.029.800 |
11 dic 2023 | 35,72 | 35,93 | 35,57 | 35,74 | 35,43 | 1.071.900 |
08 dic 2023 | 36,25 | 36,39 | 35,94 | 36,00 | 35,69 | 937.300 |
07 dic 2023 | 36,32 | 36,55 | 36,04 | 36,33 | 36,02 | 1.207.500 |
06 dic 2023 | 36,01 | 36,54 | 36,01 | 36,37 | 36,06 | 1.513.500 |
05 dic 2023 | 36,16 | 36,36 | 35,78 | 35,83 | 35,52 | 1.567.400 |
04 dic 2023 | 35,77 | 36,40 | 35,72 | 36,26 | 35,95 | 1.396.200 |
01 dic 2023 | 35,55 | 36,04 | 35,14 | 36,03 | 35,72 | 1.450.300 |
30 nov 2023 | 35,49 | 35,75 | 35,19 | 35,61 | 35,30 | 3.041.500 |
29 nov 2023 | 35,62 | 35,91 | 35,23 | 35,37 | 35,06 | 1.233.200 |
28 nov 2023 | 35,16 | 35,51 | 34,98 | 35,37 | 35,06 | 1.620.300 |
27 nov 2023 | 35,41 | 35,51 | 35,10 | 35,24 | 34,94 | 1.732.200 |
24 nov 2023 | 35,00 | 35,33 | 34,87 | 35,33 | 35,03 | 490.100 |
22 nov 2023 | 35,04 | 35,17 | 34,74 | 34,96 | 34,66 | 1.103.000 |
21 nov 2023 | 35,09 | 35,30 | 34,74 | 34,77 | 34,47 | 1.468.800 |
20 nov 2023 | 35,31 | 35,41 | 34,74 | 35,03 | 34,73 | 1.233.600 |
17 nov 2023 | 35,48 | 35,58 | 35,22 | 35,57 | 35,26 | 891.700 |
16 nov 2023 | 35,65 | 35,81 | 35,29 | 35,31 | 35,01 | 1.572.500 |
15 nov 2023 | 35,36 | 35,87 | 35,28 | 35,42 | 35,11 | 1.394.900 |
14 nov 2023 | 34,56 | 35,49 | 34,42 | 35,45 | 35,14 | 2.037.500 |
13 nov 2023 | 33,64 | 33,67 | 33,28 | 33,49 | 33,20 | 1.306.600 |
10 nov 2023 | 34,09 | 34,12 | 33,56 | 33,67 | 33,38 | 1.090.400 |
09 nov 2023 | 34,23 | 34,37 | 33,76 | 33,87 | 33,58 | 1.161.900 |
09 nov 2023 | 0.307 Dividendo | |||||
08 nov 2023 | 34,95 | 34,99 | 34,39 | 34,55 | 33,95 | 1.329.300 |
07 nov 2023 | 34,92 | 35,42 | 34,39 | 35,04 | 34,43 | 1.422.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |