Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 28,85 | 29,21 | 28,04 | 29,19 | 29,19 | 1.606.800 |
13 jun 2024 | 30,46 | 30,46 | 28,21 | 28,21 | 28,21 | 1.225.300 |
12 jun 2024 | 28,62 | 29,96 | 28,62 | 29,64 | 29,64 | 1200 |
11 jun 2024 | 28,86 | 29,86 | 28,27 | 29,86 | 29,86 | 401.000 |
10 jun 2024 | 29,35 | 30,46 | 29,12 | 30,46 | 30,46 | 6100 |
07 jun 2024 | 30,66 | 30,66 | 28,40 | 28,40 | 28,40 | 134.900 |
06 jun 2024 | 26,87 | 29,73 | 26,87 | 29,62 | 29,62 | 55.700 |
05 jun 2024 | 29,12 | 29,26 | 29,12 | 29,26 | 29,26 | 168.900 |
04 jun 2024 | 29,29 | 29,29 | 28,75 | 28,75 | 28,75 | 2.215.700 |
03 jun 2024 | 30,36 | 30,53 | 29,60 | 29,60 | 29,60 | 307.600 |
31 may 2024 | 30,66 | 30,66 | 29,40 | 29,59 | 29,59 | 433.200 |
30 may 2024 | 29,98 | 29,98 | 28,65 | 28,65 | 28,65 | 321.400 |
29 may 2024 | 30,50 | 30,50 | 30,09 | 30,50 | 30,50 | 356.500 |
28 may 2024 | 30,54 | 30,56 | 29,34 | 29,34 | 29,34 | 73.400 |
24 may 2024 | 30,15 | 30,31 | 29,03 | 29,67 | 29,67 | 306.300 |
23 may 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | 429.300 |
22 may 2024 | 30,03 | 30,52 | 29,43 | 29,43 | 29,43 | 51.900 |
21 may 2024 | 30,75 | 31,38 | 30,75 | 30,80 | 30,80 | 221.400 |
20 may 2024 | 30,68 | 30,95 | 30,60 | 30,60 | 30,60 | 8100 |
17 may 2024 | 30,35 | 30,77 | 30,05 | 30,72 | 30,72 | 121.600 |
16 may 2024 | 30,58 | 30,58 | 29,73 | 30,20 | 30,20 | 111.200 |
15 may 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | 6900 |
14 may 2024 | 28,40 | 30,00 | 28,40 | 29,36 | 29,36 | 11.600 |
13 may 2024 | 27,79 | 29,23 | 27,79 | 28,38 | 28,38 | 361.700 |
10 may 2024 | 29,52 | 29,57 | 28,37 | 29,11 | 29,11 | 99.200 |
09 may 2024 | 28,23 | 29,00 | 28,23 | 29,00 | 29,00 | 14.300 |
08 may 2024 | 27,90 | 29,35 | 27,83 | 28,13 | 28,13 | 21.700 |
07 may 2024 | 28,13 | 28,81 | 28,13 | 28,81 | 28,81 | 161.700 |
06 may 2024 | 28,26 | 29,02 | 28,26 | 28,27 | 28,27 | 79.200 |
03 may 2024 | 27,39 | 28,67 | 27,16 | 28,09 | 28,09 | 17.200 |
02 may 2024 | 28,72 | 28,72 | 27,00 | 27,00 | 27,00 | 7200 |
01 may 2024 | 27,50 | 27,51 | 27,50 | 27,50 | 27,50 | 2400 |
30 abr 2024 | 28,20 | 28,81 | 28,00 | 28,81 | 28,81 | 442.900 |
29 abr 2024 | 27,92 | 29,00 | 27,92 | 28,25 | 28,25 | 34.600 |
26 abr 2024 | 28,37 | 28,90 | 27,78 | 28,88 | 28,88 | 534.500 |
25 abr 2024 | 28,67 | 30,47 | 28,67 | 30,47 | 30,47 | 61.000 |
24 abr 2024 | 28,78 | 28,78 | 28,44 | 28,48 | 28,48 | 1700 |
23 abr 2024 | 28,71 | 30,12 | 28,71 | 30,12 | 30,12 | 255.100 |
22 abr 2024 | 29,30 | 30,16 | 28,51 | 29,91 | 29,91 | 4500 |
19 abr 2024 | 29,30 | 29,37 | 28,25 | 29,32 | 29,32 | 900 |
18 abr 2024 | 28,90 | 29,20 | 28,74 | 29,20 | 29,20 | 2200 |
17 abr 2024 | 28,50 | 29,59 | 28,50 | 29,20 | 29,20 | 863.500 |
16 abr 2024 | 28,44 | 29,11 | 27,96 | 29,11 | 29,11 | 40.800 |
15 abr 2024 | 29,20 | 30,01 | 29,20 | 29,22 | 29,22 | 179.800 |
12 abr 2024 | 30,27 | 30,27 | 29,06 | 29,06 | 29,06 | 86.100 |
11 abr 2024 | 29,90 | 29,94 | 28,91 | 29,26 | 29,26 | 3.497.500 |
10 abr 2024 | 29,45 | 30,16 | 28,97 | 30,00 | 30,00 | 214.100 |
09 abr 2024 | 27,90 | 29,92 | 27,90 | 29,71 | 29,71 | 5200 |
08 abr 2024 | 30,19 | 30,19 | 28,55 | 28,55 | 28,55 | 603.900 |
05 abr 2024 | 28,98 | 29,63 | 28,58 | 29,63 | 29,63 | 624.200 |
04 abr 2024 | 30,13 | 30,13 | 29,99 | 29,99 | 29,99 | 845.900 |
03 abr 2024 | 30,53 | 30,53 | 28,26 | 30,00 | 30,00 | 3000 |
02 abr 2024 | 28,57 | 30,28 | 28,50 | 29,50 | 29,50 | 462.400 |
01 abr 2024 | 28,12 | 29,52 | 27,60 | 28,92 | 28,92 | 39.600 |
28 mar 2024 | 29,57 | 29,65 | 29,57 | 29,60 | 29,60 | 623.500 |
27 mar 2024 | 28,50 | 29,19 | 28,43 | 28,45 | 28,45 | 508.800 |
26 mar 2024 | 27,70 | 28,00 | 27,70 | 28,00 | 28,00 | 500.700 |
25 mar 2024 | 29,31 | 29,31 | 28,09 | 29,31 | 29,31 | 1500 |
22 mar 2024 | 27,98 | 28,65 | 27,54 | 28,65 | 28,65 | 54.700 |
21 mar 2024 | 28,75 | 30,15 | 28,32 | 28,32 | 28,32 | 60.600 |
20 mar 2024 | 27,84 | 28,00 | 27,60 | 27,62 | 27,62 | 91.700 |
19 mar 2024 | 28,30 | 28,39 | 27,51 | 27,51 | 27,51 | 2900 |
18 mar 2024 | 28,68 | 28,68 | 27,50 | 28,23 | 28,23 | 2800 |
15 mar 2024 | 27,88 | 29,35 | 27,65 | 27,65 | 27,65 | 259.900 |
14 mar 2024 | 29,13 | 29,23 | 28,09 | 29,23 | 29,23 | 182.300 |
13 mar 2024 | 27,76 | 28,56 | 27,76 | 28,56 | 28,56 | 532.200 |
12 mar 2024 | 28,15 | 28,82 | 28,04 | 28,38 | 28,38 | 801.900 |
11 mar 2024 | 28,00 | 28,40 | 27,54 | 28,03 | 28,03 | 877.800 |
08 mar 2024 | 28,21 | 30,21 | 28,21 | 29,18 | 29,18 | 1.221.700 |
07 mar 2024 | 29,16 | 29,16 | 29,10 | 29,10 | 29,10 | 32.500 |
07 mar 2024 | 1.029 Dividendo | |||||
06 mar 2024 | 28,51 | 29,35 | 28,51 | 29,34 | 28,31 | 2200 |
05 mar 2024 | 28,74 | 29,48 | 28,50 | 28,51 | 27,51 | 2000 |
04 mar 2024 | 28,41 | 29,72 | 28,41 | 29,00 | 27,98 | 4000 |
01 mar 2024 | 28,35 | 29,78 | 28,35 | 29,78 | 28,74 | 148.600 |
29 feb 2024 | 28,16 | 29,59 | 28,16 | 29,55 | 28,51 | 79.000 |
28 feb 2024 | 29,02 | 29,22 | 28,11 | 28,11 | 27,12 | 401.300 |
27 feb 2024 | 29,03 | 29,03 | 29,02 | 29,02 | 28,00 | 940.700 |
26 feb 2024 | 29,11 | 29,43 | 28,45 | 28,45 | 27,45 | 1.664.300 |
23 feb 2024 | 29,90 | 29,90 | 29,11 | 29,11 | 28,09 | 68.400 |
22 feb 2024 | 29,90 | 29,90 | 28,85 | 28,85 | 27,84 | 314.600 |
21 feb 2024 | 28,85 | 29,90 | 28,50 | 29,00 | 27,98 | 2200 |
20 feb 2024 | 29,00 | 29,38 | 28,85 | 28,85 | 27,84 | 114.100 |
16 feb 2024 | 29,39 | 30,58 | 29,39 | 30,25 | 29,19 | 301.300 |
15 feb 2024 | 30,28 | 30,30 | 29,33 | 29,33 | 28,30 | 71.200 |
14 feb 2024 | 30,60 | 31,00 | 29,00 | 31,00 | 29,91 | 224.000 |
13 feb 2024 | 29,75 | 30,20 | 29,30 | 30,20 | 29,14 | 1700 |
12 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,37 | 16.800 |
09 feb 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 28,96 | 688.900 |
08 feb 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 29,54 | 155.100 |
07 feb 2024 | 29,40 | 30,63 | 29,19 | 30,63 | 29,56 | 314.300 |
06 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 29,53 | 287.500 |
05 feb 2024 | 30,46 | 30,52 | 30,46 | 30,52 | 29,45 | 666.500 |
02 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 29,68 | 226.100 |
01 feb 2024 | 31,53 | 31,53 | 30,76 | 30,76 | 29,68 | 164.000 |
31 ene 2024 | 30,02 | 31,65 | 30,02 | 31,65 | 30,54 | 142.800 |
30 ene 2024 | 31,78 | 31,78 | 30,19 | 30,19 | 29,13 | 715.000 |
29 ene 2024 | 31,48 | 31,95 | 29,92 | 31,95 | 30,83 | 49.400 |
26 ene 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 30,95 | 900 |
25 ene 2024 | 30,42 | 30,42 | 29,84 | 29,84 | 28,79 | 92.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |