Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 40,25 | 41,12 | 38,78 | 39,13 | 39,13 | 5.838.600 |
16 abr 2024 | 40,59 | 40,70 | 40,06 | 40,30 | 40,30 | 2.185.700 |
15 abr 2024 | 41,50 | 41,85 | 40,64 | 40,82 | 40,82 | 2.067.400 |
12 abr 2024 | 42,53 | 42,58 | 40,93 | 41,33 | 41,33 | 4.328.300 |
11 abr 2024 | 42,60 | 42,63 | 42,16 | 42,23 | 42,23 | 3.075.600 |
10 abr 2024 | 41,87 | 42,66 | 41,54 | 42,61 | 42,61 | 4.537.000 |
09 abr 2024 | 40,98 | 42,00 | 40,56 | 41,93 | 41,93 | 3.944.500 |
08 abr 2024 | 41,26 | 41,37 | 40,48 | 40,55 | 40,55 | 1.926.900 |
05 abr 2024 | 41,20 | 41,44 | 41,04 | 41,22 | 41,22 | 1.634.000 |
04 abr 2024 | 41,85 | 42,27 | 41,03 | 41,10 | 41,10 | 2.279.200 |
03 abr 2024 | 41,50 | 42,10 | 41,22 | 41,88 | 41,88 | 2.871.000 |
02 abr 2024 | 41,50 | 41,75 | 40,20 | 41,40 | 41,40 | 4.709.400 |
01 abr 2024 | 41,02 | 42,05 | 40,80 | 41,83 | 41,83 | 4.361.500 |
28 mar 2024 | 41,19 | 41,34 | 40,56 | 40,78 | 40,78 | 2.508.600 |
27 mar 2024 | 40,86 | 41,60 | 40,80 | 41,02 | 41,02 | 3.623.500 |
26 mar 2024 | 40,33 | 40,88 | 40,17 | 40,69 | 40,69 | 3.208.000 |
25 mar 2024 | 39,58 | 40,50 | 39,54 | 40,25 | 40,25 | 4.084.100 |
22 mar 2024 | 40,11 | 40,17 | 39,63 | 39,66 | 39,66 | 2.300.600 |
21 mar 2024 | 39,73 | 40,12 | 39,34 | 40,05 | 40,05 | 2.877.000 |
20 mar 2024 | 39,75 | 40,17 | 39,60 | 39,69 | 39,69 | 3.256.700 |
19 mar 2024 | 38,80 | 39,80 | 38,80 | 39,75 | 39,75 | 5.023.000 |
18 mar 2024 | 38,65 | 39,33 | 38,60 | 38,87 | 38,87 | 4.479.300 |
15 mar 2024 | 38,00 | 39,30 | 37,27 | 38,85 | 38,85 | 9.639.600 |
14 mar 2024 | 39,18 | 40,60 | 36,38 | 38,26 | 38,26 | 28.992.300 |
13 mar 2024 | 46,74 | 46,77 | 39,86 | 40,86 | 40,86 | 34.517.500 |
12 mar 2024 | 47,23 | 47,32 | 46,84 | 46,84 | 46,84 | 1.363.900 |
11 mar 2024 | 47,50 | 47,66 | 47,08 | 47,10 | 47,10 | 1.993.300 |
08 mar 2024 | 47,51 | 47,79 | 47,36 | 47,44 | 47,44 | 2.194.300 |
07 mar 2024 | 47,36 | 47,71 | 46,35 | 47,57 | 47,57 | 3.591.200 |
06 mar 2024 | 48,00 | 48,07 | 46,99 | 47,20 | 47,20 | 4.151.800 |
05 mar 2024 | 47,56 | 48,13 | 47,56 | 47,76 | 47,76 | 4.474.500 |
04 mar 2024 | 47,39 | 48,00 | 47,27 | 47,69 | 47,69 | 3.762.900 |
01 mar 2024 | 47,44 | 47,62 | 47,30 | 47,40 | 47,40 | 1.840.300 |
29 feb 2024 | 47,44 | 47,63 | 47,26 | 47,34 | 47,34 | 2.645.800 |
28 feb 2024 | 47,24 | 47,66 | 47,02 | 47,51 | 47,51 | 2.359.300 |
27 feb 2024 | 47,64 | 47,69 | 47,35 | 47,38 | 47,38 | 2.392.700 |
26 feb 2024 | 47,00 | 47,94 | 46,97 | 47,65 | 47,65 | 4.269.400 |
23 feb 2024 | 46,59 | 47,40 | 46,39 | 47,26 | 47,26 | 2.710.400 |
22 feb 2024 | 46,25 | 46,62 | 45,60 | 46,52 | 46,52 | 4.049.500 |
21 feb 2024 | 45,74 | 46,23 | 45,74 | 46,17 | 46,17 | 1.786.200 |
20 feb 2024 | 45,65 | 46,10 | 45,64 | 45,78 | 45,78 | 2.412.700 |
16 feb 2024 | 45,63 | 46,02 | 45,58 | 46,00 | 46,00 | 3.223.300 |
15 feb 2024 | 45,30 | 45,87 | 45,30 | 45,78 | 45,78 | 2.088.600 |
14 feb 2024 | 45,60 | 45,87 | 45,56 | 45,64 | 45,64 | 2.279.300 |
13 feb 2024 | 45,48 | 45,78 | 45,36 | 45,60 | 45,60 | 2.695.100 |
12 feb 2024 | 46,12 | 46,40 | 45,71 | 45,71 | 45,71 | 2.165.500 |
09 feb 2024 | 46,13 | 46,52 | 46,03 | 46,29 | 46,29 | 2.157.100 |
09 feb 2024 | 0.05 Dividendo | |||||
08 feb 2024 | 46,07 | 46,39 | 45,91 | 46,36 | 46,31 | 4.493.800 |
07 feb 2024 | 45,49 | 46,46 | 45,41 | 46,07 | 46,02 | 3.696.800 |
06 feb 2024 | 45,28 | 45,93 | 45,25 | 45,59 | 45,54 | 2.847.200 |
05 feb 2024 | 45,64 | 45,90 | 45,39 | 45,50 | 45,45 | 4.234.600 |
02 feb 2024 | 47,00 | 47,07 | 45,85 | 45,85 | 45,80 | 5.183.100 |
01 feb 2024 | 47,09 | 47,21 | 45,99 | 46,63 | 46,58 | 19.797.200 |
31 ene 2024 | 48,20 | 48,40 | 46,65 | 47,02 | 46,97 | 8.529.700 |
30 ene 2024 | 48,22 | 48,34 | 48,05 | 48,17 | 48,12 | 2.752.900 |
29 ene 2024 | 48,41 | 48,41 | 48,22 | 48,25 | 48,20 | 2.054.900 |
26 ene 2024 | 48,36 | 48,61 | 48,20 | 48,31 | 48,26 | 2.585.300 |
25 ene 2024 | 48,46 | 48,46 | 48,21 | 48,38 | 48,33 | 5.457.900 |
24 ene 2024 | 48,69 | 48,85 | 48,28 | 48,37 | 48,32 | 8.316.900 |
23 ene 2024 | 47,92 | 48,48 | 47,64 | 48,21 | 48,16 | 4.963.500 |
22 ene 2024 | 47,71 | 47,96 | 47,71 | 47,91 | 47,86 | 3.753.000 |
19 ene 2024 | 47,23 | 47,90 | 47,23 | 47,83 | 47,78 | 3.278.600 |
18 ene 2024 | 47,40 | 47,45 | 47,04 | 47,45 | 47,40 | 4.017.800 |
17 ene 2024 | 47,01 | 47,28 | 46,97 | 47,22 | 47,17 | 4.831.300 |
16 ene 2024 | 47,42 | 47,57 | 47,05 | 47,23 | 47,18 | 3.078.600 |
12 ene 2024 | 47,88 | 48,00 | 47,35 | 47,40 | 47,35 | 4.210.300 |
11 ene 2024 | 48,15 | 48,36 | 46,48 | 47,73 | 47,68 | 7.808.800 |
10 ene 2024 | 48,30 | 48,52 | 48,15 | 48,28 | 48,23 | 3.399.000 |
09 ene 2024 | 48,39 | 48,70 | 48,29 | 48,40 | 48,35 | 7.234.500 |
08 ene 2024 | 48,20 | 48,67 | 48,15 | 48,49 | 48,44 | 3.219.900 |
05 ene 2024 | 47,95 | 48,40 | 47,85 | 48,35 | 48,30 | 4.029.000 |
04 ene 2024 | 48,06 | 48,27 | 47,82 | 47,90 | 47,85 | 6.405.100 |
03 ene 2024 | 47,70 | 48,50 | 47,64 | 47,85 | 47,80 | 7.197.400 |
02 ene 2024 | 48,50 | 48,60 | 47,91 | 47,96 | 47,91 | 6.317.700 |
29 dic 2023 | 48,66 | 48,95 | 48,64 | 48,65 | 48,60 | 3.616.700 |
28 dic 2023 | 48,61 | 48,84 | 48,56 | 48,66 | 48,61 | 3.691.700 |
27 dic 2023 | 48,30 | 48,73 | 48,29 | 48,61 | 48,56 | 3.281.200 |
26 dic 2023 | 47,83 | 48,43 | 47,82 | 48,35 | 48,30 | 4.833.400 |
22 dic 2023 | 47,95 | 48,09 | 47,81 | 47,97 | 47,92 | 5.028.700 |
21 dic 2023 | 48,00 | 48,46 | 47,50 | 48,16 | 48,11 | 6.261.000 |
20 dic 2023 | 48,07 | 48,23 | 47,58 | 47,82 | 47,77 | 17.185.400 |
19 dic 2023 | 49,20 | 49,46 | 48,10 | 48,38 | 48,33 | 32.357.400 |
18 dic 2023 | 49,77 | 50,20 | 49,24 | 49,59 | 49,54 | 70.267.400 |
15 dic 2023 | 39,19 | 39,72 | 38,91 | 39,33 | 39,29 | 11.332.800 |
14 dic 2023 | 38,90 | 39,06 | 38,52 | 38,86 | 38,82 | 7.590.200 |
13 dic 2023 | 36,47 | 38,63 | 36,34 | 38,59 | 38,55 | 25.687.600 |
12 dic 2023 | 36,13 | 36,58 | 35,91 | 36,39 | 36,35 | 3.499.000 |
11 dic 2023 | 35,82 | 36,30 | 35,68 | 36,14 | 36,10 | 2.893.200 |
08 dic 2023 | 35,88 | 36,38 | 35,77 | 35,90 | 35,86 | 4.035.900 |
07 dic 2023 | 35,90 | 36,13 | 35,74 | 35,93 | 35,89 | 4.634.900 |
06 dic 2023 | 36,15 | 36,33 | 35,58 | 35,81 | 35,77 | 5.866.500 |
05 dic 2023 | 36,45 | 36,57 | 36,07 | 36,21 | 36,17 | 3.357.300 |
04 dic 2023 | 36,03 | 36,64 | 36,02 | 36,53 | 36,49 | 5.387.000 |
01 dic 2023 | 36,06 | 36,43 | 35,84 | 36,24 | 36,20 | 7.126.800 |
30 nov 2023 | 35,55 | 35,91 | 35,48 | 35,90 | 35,86 | 6.084.300 |
29 nov 2023 | 35,42 | 35,68 | 35,38 | 35,58 | 35,54 | 4.591.500 |
28 nov 2023 | 34,81 | 35,59 | 34,65 | 35,42 | 35,38 | 11.047.700 |
27 nov 2023 | 34,92 | 35,02 | 34,79 | 34,82 | 34,78 | 3.487.900 |
24 nov 2023 | 34,63 | 35,03 | 34,53 | 34,85 | 34,81 | 3.133.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |