Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 36,35 | 36,55 | 36,35 | 36,43 | 36,43 | 741.600 |
09 may 2024 | 36,16 | 36,32 | 36,16 | 36,26 | 36,26 | 1.157.400 |
08 may 2024 | 35,64 | 36,17 | 35,62 | 36,16 | 36,16 | 4.436.400 |
07 may 2024 | 35,96 | 35,99 | 35,76 | 35,78 | 35,78 | 1.772.500 |
06 may 2024 | 35,60 | 35,88 | 35,52 | 35,83 | 35,83 | 1.837.800 |
03 may 2024 | 35,64 | 35,72 | 35,41 | 35,51 | 35,51 | 1.207.700 |
02 may 2024 | 35,51 | 35,65 | 35,35 | 35,46 | 35,46 | 1.054.500 |
01 may 2024 | 35,28 | 35,67 | 35,28 | 35,45 | 35,45 | 1.764.400 |
30 abr 2024 | 35,40 | 35,56 | 35,34 | 35,35 | 35,35 | 1.252.800 |
29 abr 2024 | 35,60 | 35,69 | 35,35 | 35,47 | 35,47 | 2.206.500 |
26 abr 2024 | 35,55 | 35,67 | 35,49 | 35,64 | 35,64 | 1.213.200 |
26 abr 2024 | 0.14 Dividendo | |||||
25 abr 2024 | 35,54 | 35,71 | 35,32 | 35,67 | 35,53 | 2.569.700 |
24 abr 2024 | 35,91 | 36,03 | 35,64 | 35,76 | 35,62 | 1.137.200 |
23 abr 2024 | 35,86 | 36,00 | 35,79 | 35,96 | 35,82 | 1.600.300 |
22 abr 2024 | 35,71 | 35,90 | 35,63 | 35,83 | 35,69 | 851.800 |
19 abr 2024 | 35,39 | 35,74 | 35,37 | 35,61 | 35,47 | 2.181.300 |
18 abr 2024 | 35,42 | 35,60 | 35,24 | 35,39 | 35,25 | 1.671.700 |
17 abr 2024 | 35,44 | 35,69 | 35,21 | 35,35 | 35,21 | 1.098.000 |
16 abr 2024 | 35,65 | 35,70 | 35,27 | 35,36 | 35,22 | 3.900.300 |
15 abr 2024 | 36,11 | 36,29 | 35,62 | 35,75 | 35,61 | 3.254.800 |
12 abr 2024 | 36,19 | 36,26 | 35,83 | 35,96 | 35,82 | 2.509.100 |
11 abr 2024 | 36,47 | 36,47 | 36,10 | 36,31 | 36,17 | 3.358.000 |
10 abr 2024 | 36,77 | 36,77 | 36,30 | 36,47 | 36,33 | 4.444.600 |
09 abr 2024 | 37,07 | 37,17 | 36,73 | 37,01 | 36,86 | 1.037.600 |
08 abr 2024 | 36,77 | 36,99 | 36,77 | 36,98 | 36,83 | 2.823.100 |
05 abr 2024 | 36,62 | 36,81 | 36,53 | 36,73 | 36,59 | 2.155.700 |
04 abr 2024 | 36,74 | 36,94 | 36,45 | 36,52 | 36,38 | 876.400 |
03 abr 2024 | 36,39 | 36,75 | 36,39 | 36,56 | 36,42 | 1.025.300 |
02 abr 2024 | 36,70 | 36,75 | 36,38 | 36,48 | 36,34 | 2.997.200 |
01 abr 2024 | 36,95 | 36,95 | 36,69 | 36,88 | 36,74 | 1.245.000 |
28 mar 2024 | 36,84 | 37,10 | 36,79 | 36,99 | 36,84 | 1.168.100 |
27 mar 2024 | 36,56 | 36,84 | 36,56 | 36,83 | 36,69 | 529.000 |
27 mar 2024 | 0.14 Dividendo | |||||
26 mar 2024 | 36,73 | 36,84 | 36,61 | 36,62 | 36,34 | 820.700 |
25 mar 2024 | 36,63 | 36,86 | 36,63 | 36,68 | 36,40 | 1.375.300 |
22 mar 2024 | 36,79 | 36,88 | 36,65 | 36,68 | 36,40 | 453.600 |
21 mar 2024 | 36,52 | 36,80 | 35,98 | 36,75 | 36,47 | 2.202.500 |
20 mar 2024 | 36,03 | 36,45 | 35,99 | 36,41 | 36,13 | 1.010.000 |
19 mar 2024 | 36,04 | 36,21 | 36,04 | 36,08 | 35,80 | 892.000 |
18 mar 2024 | 36,02 | 36,06 | 35,79 | 36,01 | 35,73 | 734.100 |
15 mar 2024 | 35,87 | 36,10 | 35,86 | 36,01 | 35,73 | 995.600 |
14 mar 2024 | 36,31 | 36,34 | 35,84 | 36,01 | 35,73 | 2.426.100 |
13 mar 2024 | 36,15 | 36,36 | 36,12 | 36,30 | 36,02 | 1.528.800 |
12 mar 2024 | 36,09 | 36,14 | 35,98 | 36,10 | 35,82 | 1.166.000 |
11 mar 2024 | 35,89 | 36,05 | 35,72 | 36,04 | 35,76 | 868.100 |
08 mar 2024 | 35,90 | 35,96 | 35,80 | 35,93 | 35,65 | 1.274.500 |
07 mar 2024 | 35,77 | 35,85 | 35,61 | 35,82 | 35,54 | 1.216.100 |
06 mar 2024 | 35,73 | 35,82 | 35,58 | 35,66 | 35,38 | 1.066.500 |
05 mar 2024 | 35,35 | 35,66 | 35,35 | 35,55 | 35,28 | 2.277.900 |
04 mar 2024 | 35,21 | 35,55 | 35,21 | 35,38 | 35,11 | 843.300 |
01 mar 2024 | 35,15 | 35,41 | 35,08 | 35,29 | 35,02 | 1.841.200 |
29 feb 2024 | 35,00 | 35,09 | 34,69 | 35,06 | 34,79 | 1.377.400 |
28 feb 2024 | 34,81 | 34,97 | 34,68 | 34,71 | 34,44 | 1.022.700 |
27 feb 2024 | 34,70 | 34,83 | 34,47 | 34,71 | 34,44 | 1.587.000 |
27 feb 2024 | 0.14 Dividendo | |||||
26 feb 2024 | 35,21 | 35,37 | 34,89 | 34,98 | 34,57 | 973.800 |
23 feb 2024 | 35,16 | 35,32 | 35,14 | 35,24 | 34,83 | 2.198.400 |
22 feb 2024 | 35,03 | 35,27 | 35,03 | 35,10 | 34,69 | 1.298.700 |
21 feb 2024 | 35,01 | 35,05 | 34,81 | 34,91 | 34,50 | 1.613.400 |
20 feb 2024 | 34,78 | 35,15 | 34,77 | 35,05 | 34,64 | 1.621.200 |
16 feb 2024 | 34,75 | 34,98 | 34,73 | 34,84 | 34,43 | 1.041.900 |
15 feb 2024 | 34,46 | 34,86 | 34,46 | 34,74 | 34,33 | 2.365.800 |
14 feb 2024 | 34,14 | 34,41 | 34,14 | 34,40 | 34,00 | 1.961.700 |
13 feb 2024 | 34,29 | 34,33 | 33,68 | 33,94 | 33,54 | 3.142.300 |
12 feb 2024 | 34,31 | 34,63 | 34,31 | 34,57 | 34,17 | 1.289.500 |
09 feb 2024 | 34,07 | 34,38 | 33,98 | 34,38 | 33,98 | 2.495.100 |
08 feb 2024 | 34,15 | 34,16 | 33,78 | 34,04 | 33,64 | 1.795.600 |
07 feb 2024 | 34,37 | 34,37 | 34,10 | 34,18 | 33,78 | 1.552.200 |
06 feb 2024 | 34,28 | 34,48 | 34,25 | 34,33 | 33,93 | 947.900 |
05 feb 2024 | 34,43 | 34,51 | 34,20 | 34,32 | 33,92 | 1.473.500 |
02 feb 2024 | 34,51 | 34,62 | 34,33 | 34,58 | 34,18 | 1.719.300 |
01 feb 2024 | 34,66 | 34,67 | 34,26 | 34,64 | 34,23 | 1.367.500 |
31 ene 2024 | 34,91 | 35,02 | 34,57 | 34,60 | 34,20 | 1.441.300 |
30 ene 2024 | 35,00 | 35,06 | 34,83 | 34,96 | 34,55 | 606.500 |
29 ene 2024 | 34,68 | 35,02 | 34,59 | 35,01 | 34,60 | 1.084.200 |
29 ene 2024 | 0.14 Dividendo | |||||
26 ene 2024 | 34,95 | 34,98 | 34,85 | 34,95 | 34,40 | 378.000 |
25 ene 2024 | 34,98 | 35,00 | 34,75 | 34,95 | 34,40 | 1.084.400 |
24 ene 2024 | 34,73 | 34,96 | 34,73 | 34,85 | 34,30 | 1.514.500 |
23 ene 2024 | 34,77 | 34,79 | 34,48 | 34,60 | 34,06 | 722.400 |
22 ene 2024 | 34,80 | 34,81 | 34,46 | 34,64 | 34,10 | 1.128.800 |
19 ene 2024 | 34,31 | 34,70 | 34,23 | 34,65 | 34,11 | 1.117.400 |
18 ene 2024 | 34,41 | 34,47 | 34,20 | 34,30 | 33,76 | 942.900 |
17 ene 2024 | 34,35 | 34,45 | 34,15 | 34,26 | 33,72 | 2.230.900 |
16 ene 2024 | 34,49 | 34,58 | 34,27 | 34,57 | 34,03 | 1.316.400 |
15 ene 2024 | 34,42 | 34,67 | 34,36 | 34,58 | 34,04 | 282.600 |
12 ene 2024 | 34,74 | 34,89 | 34,47 | 34,49 | 33,95 | 950.400 |
11 ene 2024 | 34,98 | 34,99 | 34,50 | 34,67 | 34,13 | 3.180.600 |
10 ene 2024 | 35,24 | 35,36 | 35,03 | 35,04 | 34,49 | 1.261.600 |
09 ene 2024 | 35,60 | 35,60 | 35,23 | 35,28 | 34,73 | 2.149.700 |
08 ene 2024 | 35,43 | 35,68 | 35,38 | 35,66 | 35,10 | 1.900.300 |
05 ene 2024 | 35,16 | 35,48 | 35,16 | 35,38 | 34,83 | 1.364.800 |
04 ene 2024 | 35,11 | 35,42 | 35,02 | 35,19 | 34,64 | 953.500 |
03 ene 2024 | 35,17 | 35,21 | 34,96 | 35,08 | 34,53 | 2.032.600 |
02 ene 2024 | 35,18 | 35,45 | 35,16 | 35,32 | 34,77 | 576.100 |
29 dic 2023 | 35,29 | 35,42 | 35,26 | 35,39 | 34,84 | 1.003.400 |
28 dic 2023 | 35,30 | 35,41 | 35,19 | 35,29 | 34,74 | 482.100 |
27 dic 2023 | 35,15 | 35,43 | 35,14 | 35,32 | 34,77 | 749.800 |
27 dic 2023 | 0.14 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |