Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 40,62 | 40,85 | 40,39 | 40,75 | 40,75 | 2.842.500 |
25 jul 2024 | 39,77 | 41,17 | 39,50 | 40,63 | 40,63 | 3.773.000 |
24 jul 2024 | 39,37 | 40,15 | 39,29 | 39,59 | 39,59 | 2.834.800 |
23 jul 2024 | 37,94 | 39,58 | 37,88 | 39,48 | 39,48 | 3.086.700 |
22 jul 2024 | 38,22 | 38,31 | 37,95 | 38,10 | 38,10 | 1.582.900 |
19 jul 2024 | 37,60 | 38,42 | 37,50 | 38,18 | 38,18 | 3.675.500 |
18 jul 2024 | 38,19 | 38,30 | 37,80 | 37,84 | 37,84 | 1.986.400 |
17 jul 2024 | 37,93 | 38,60 | 37,78 | 38,14 | 38,14 | 1.992.400 |
16 jul 2024 | 38,40 | 38,48 | 38,02 | 38,20 | 38,20 | 2.625.300 |
15 jul 2024 | 39,90 | 40,07 | 38,45 | 38,56 | 38,56 | 4.798.500 |
12 jul 2024 | 39,00 | 39,40 | 38,64 | 39,30 | 39,30 | 1.892.200 |
11 jul 2024 | 38,40 | 39,00 | 38,20 | 38,73 | 38,73 | 2.182.400 |
10 jul 2024 | 38,84 | 38,99 | 37,93 | 38,18 | 38,18 | 2.053.900 |
09 jul 2024 | 39,20 | 39,43 | 38,63 | 38,79 | 38,79 | 965.600 |
08 jul 2024 | 38,70 | 39,31 | 38,60 | 39,20 | 39,20 | 1.540.000 |
05 jul 2024 | 38,90 | 39,17 | 38,69 | 38,70 | 38,70 | 2.032.800 |
03 jul 2024 | 38,55 | 39,64 | 38,44 | 39,19 | 39,19 | 3.585.700 |
02 jul 2024 | 38,20 | 38,59 | 37,86 | 38,34 | 38,34 | 1.706.000 |
01 jul 2024 | 37,85 | 38,68 | 37,57 | 38,19 | 38,19 | 1.886.300 |
28 jun 2024 | 37,11 | 38,26 | 36,91 | 37,80 | 37,80 | 3.627.000 |
27 jun 2024 | 36,94 | 37,25 | 36,47 | 36,80 | 36,80 | 2.381.600 |
26 jun 2024 | 35,47 | 37,35 | 34,74 | 37,18 | 37,18 | 5.070.900 |
25 jun 2024 | 36,18 | 36,22 | 34,68 | 35,21 | 35,21 | 4.663.000 |
24 jun 2024 | 36,70 | 36,73 | 36,21 | 36,27 | 36,27 | 2.456.900 |
21 jun 2024 | 36,95 | 37,20 | 36,60 | 36,65 | 36,65 | 3.984.800 |
20 jun 2024 | 37,20 | 37,46 | 37,02 | 37,02 | 37,02 | 2.414.200 |
18 jun 2024 | 36,84 | 37,18 | 35,99 | 37,07 | 37,07 | 3.152.700 |
17 jun 2024 | 36,58 | 37,29 | 36,36 | 36,87 | 36,87 | 3.653.100 |
14 jun 2024 | 36,43 | 36,73 | 36,23 | 36,46 | 36,46 | 2.856.900 |
13 jun 2024 | 37,06 | 37,20 | 36,29 | 36,76 | 36,76 | 2.618.900 |
12 jun 2024 | 37,30 | 37,48 | 37,14 | 37,24 | 37,24 | 2.142.700 |
11 jun 2024 | 38,05 | 38,07 | 36,41 | 37,24 | 37,24 | 3.421.200 |
10 jun 2024 | 38,05 | 38,41 | 38,00 | 38,05 | 38,05 | 1.653.900 |
07 jun 2024 | 38,07 | 38,50 | 38,05 | 38,27 | 38,27 | 2.260.300 |
06 jun 2024 | 38,26 | 38,80 | 38,14 | 38,32 | 38,32 | 1.322.200 |
05 jun 2024 | 38,08 | 38,51 | 38,08 | 38,37 | 38,37 | 1.659.300 |
04 jun 2024 | 38,75 | 38,75 | 37,83 | 38,09 | 38,09 | 2.150.600 |
03 jun 2024 | 38,48 | 38,90 | 38,09 | 38,73 | 38,73 | 2.008.700 |
31 may 2024 | 38,17 | 38,84 | 38,00 | 38,35 | 38,35 | 3.694.400 |
30 may 2024 | 37,19 | 38,96 | 37,19 | 38,12 | 38,12 | 4.873.800 |
29 may 2024 | 36,60 | 37,15 | 36,60 | 37,12 | 37,12 | 3.576.900 |
28 may 2024 | 35,95 | 36,82 | 35,87 | 36,82 | 36,82 | 3.712.900 |
24 may 2024 | 35,98 | 36,11 | 35,76 | 35,91 | 35,91 | 1.551.100 |
23 may 2024 | 36,40 | 36,40 | 35,60 | 35,93 | 35,93 | 4.145.400 |
22 may 2024 | 36,06 | 36,40 | 35,97 | 36,22 | 36,22 | 1.843.700 |
21 may 2024 | 36,50 | 36,84 | 36,09 | 36,16 | 36,16 | 1.911.700 |
20 may 2024 | 36,51 | 36,93 | 36,06 | 36,75 | 36,75 | 2.892.000 |
17 may 2024 | 37,35 | 37,35 | 35,57 | 35,91 | 35,91 | 6.223.400 |
16 may 2024 | 38,33 | 38,44 | 37,28 | 37,35 | 37,35 | 2.004.600 |
15 may 2024 | 38,30 | 38,45 | 38,04 | 38,23 | 38,23 | 1.632.900 |
14 may 2024 | 38,08 | 38,35 | 37,82 | 38,00 | 38,00 | 1.615.400 |
13 may 2024 | 38,15 | 38,44 | 37,94 | 37,97 | 37,97 | 787.700 |
10 may 2024 | 38,55 | 38,55 | 37,95 | 38,02 | 38,02 | 1.104.800 |
10 may 2024 | 0.05 Dividendo | |||||
09 may 2024 | 38,29 | 39,03 | 38,00 | 38,22 | 38,17 | 2.583.600 |
08 may 2024 | 37,90 | 38,45 | 37,73 | 38,35 | 38,30 | 2.216.700 |
07 may 2024 | 38,15 | 38,50 | 37,96 | 38,13 | 38,08 | 2.079.100 |
06 may 2024 | 37,20 | 38,16 | 37,13 | 38,04 | 37,99 | 4.107.700 |
03 may 2024 | 36,60 | 37,06 | 36,25 | 36,47 | 36,42 | 2.191.500 |
02 may 2024 | 37,36 | 37,50 | 36,68 | 37,05 | 37,00 | 2.272.500 |
01 may 2024 | 36,71 | 37,20 | 36,30 | 36,98 | 36,93 | 2.872.400 |
30 abr 2024 | 36,89 | 36,96 | 36,42 | 36,50 | 36,45 | 3.624.100 |
29 abr 2024 | 37,54 | 37,64 | 36,69 | 36,96 | 36,91 | 2.099.800 |
26 abr 2024 | 37,00 | 37,90 | 36,73 | 37,42 | 37,37 | 3.229.100 |
25 abr 2024 | 36,60 | 37,55 | 36,16 | 37,17 | 37,12 | 4.227.000 |
24 abr 2024 | 38,19 | 38,22 | 36,38 | 36,60 | 36,55 | 5.447.600 |
23 abr 2024 | 38,49 | 38,57 | 37,74 | 37,94 | 37,89 | 3.796.300 |
22 abr 2024 | 38,50 | 39,40 | 38,35 | 38,84 | 38,79 | 2.055.900 |
19 abr 2024 | 38,82 | 38,94 | 38,09 | 38,59 | 38,54 | 3.415.200 |
18 abr 2024 | 39,44 | 39,74 | 38,61 | 38,94 | 38,89 | 3.320.600 |
17 abr 2024 | 40,25 | 41,12 | 38,78 | 39,13 | 39,08 | 5.839.600 |
16 abr 2024 | 40,59 | 40,70 | 40,06 | 40,30 | 40,25 | 2.185.700 |
15 abr 2024 | 41,50 | 41,85 | 40,64 | 40,82 | 40,77 | 2.067.400 |
12 abr 2024 | 42,53 | 42,58 | 40,93 | 41,33 | 41,28 | 4.328.300 |
11 abr 2024 | 42,60 | 42,63 | 42,16 | 42,23 | 42,17 | 3.075.600 |
10 abr 2024 | 41,87 | 42,66 | 41,54 | 42,61 | 42,55 | 4.537.000 |
09 abr 2024 | 40,98 | 42,00 | 40,56 | 41,93 | 41,88 | 3.944.500 |
08 abr 2024 | 41,26 | 41,37 | 40,48 | 40,55 | 40,50 | 1.926.900 |
05 abr 2024 | 41,20 | 41,44 | 41,04 | 41,22 | 41,17 | 1.634.000 |
04 abr 2024 | 41,85 | 42,27 | 41,03 | 41,10 | 41,05 | 2.279.200 |
03 abr 2024 | 41,50 | 42,10 | 41,22 | 41,88 | 41,83 | 2.871.000 |
02 abr 2024 | 41,50 | 41,75 | 40,20 | 41,40 | 41,35 | 4.709.400 |
01 abr 2024 | 41,02 | 42,05 | 40,80 | 41,83 | 41,78 | 4.361.500 |
28 mar 2024 | 41,19 | 41,34 | 40,56 | 40,78 | 40,73 | 2.508.600 |
27 mar 2024 | 40,86 | 41,60 | 40,80 | 41,02 | 40,97 | 3.623.500 |
26 mar 2024 | 40,33 | 40,88 | 40,17 | 40,69 | 40,64 | 3.208.000 |
25 mar 2024 | 39,58 | 40,50 | 39,54 | 40,25 | 40,20 | 4.084.100 |
22 mar 2024 | 40,11 | 40,17 | 39,63 | 39,66 | 39,61 | 2.300.600 |
21 mar 2024 | 39,73 | 40,12 | 39,34 | 40,05 | 40,00 | 2.877.000 |
20 mar 2024 | 39,75 | 40,17 | 39,60 | 39,69 | 39,64 | 3.256.700 |
19 mar 2024 | 38,80 | 39,80 | 38,80 | 39,75 | 39,70 | 5.023.000 |
18 mar 2024 | 38,65 | 39,33 | 38,60 | 38,87 | 38,82 | 4.479.300 |
15 mar 2024 | 38,00 | 39,30 | 37,27 | 38,85 | 38,80 | 9.639.600 |
14 mar 2024 | 39,18 | 40,60 | 36,38 | 38,26 | 38,21 | 28.992.300 |
13 mar 2024 | 46,74 | 46,77 | 39,86 | 40,86 | 40,81 | 34.517.500 |
12 mar 2024 | 47,23 | 47,32 | 46,84 | 46,84 | 46,78 | 1.363.900 |
11 mar 2024 | 47,50 | 47,66 | 47,08 | 47,10 | 47,04 | 1.993.300 |
08 mar 2024 | 47,51 | 47,79 | 47,36 | 47,44 | 47,38 | 2.194.300 |
07 mar 2024 | 47,36 | 47,71 | 46,35 | 47,57 | 47,51 | 3.591.200 |
06 mar 2024 | 48,00 | 48,07 | 46,99 | 47,20 | 47,14 | 4.151.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |