Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 30,58 | 30,71 | 29,44 | 30,01 | 30,01 | 1.632.100 |
30 may 2024 | 30,27 | 30,86 | 30,24 | 30,41 | 30,41 | 448.900 |
29 may 2024 | 30,40 | 30,77 | 30,25 | 30,38 | 30,38 | 574.700 |
28 may 2024 | 30,14 | 31,04 | 29,86 | 30,91 | 30,91 | 1.131.700 |
27 may 2024 | 29,20 | 29,95 | 29,02 | 29,94 | 29,94 | 329.500 |
24 may 2024 | 28,84 | 29,27 | 28,66 | 28,75 | 28,75 | 665.300 |
23 may 2024 | 29,01 | 29,30 | 28,46 | 28,61 | 28,61 | 980.900 |
22 may 2024 | 29,94 | 30,43 | 29,09 | 29,18 | 29,18 | 831.500 |
21 may 2024 | 30,00 | 30,67 | 29,73 | 30,32 | 30,32 | 1.190.400 |
17 may 2024 | 29,00 | 29,45 | 28,42 | 29,42 | 29,42 | 1.013.000 |
17 may 2024 | 0.136 Dividendo | |||||
16 may 2024 | 28,00 | 28,32 | 27,67 | 28,06 | 27,92 | 676.200 |
15 may 2024 | 28,00 | 28,68 | 27,55 | 28,30 | 28,16 | 855.700 |
14 may 2024 | 27,40 | 27,86 | 27,24 | 27,80 | 27,67 | 652.700 |
13 may 2024 | 27,83 | 28,05 | 27,06 | 27,29 | 27,16 | 621.100 |
10 may 2024 | 28,39 | 28,49 | 27,79 | 27,86 | 27,72 | 1.023.000 |
09 may 2024 | 26,02 | 28,40 | 26,02 | 28,22 | 28,08 | 1.034.400 |
08 may 2024 | 25,63 | 26,16 | 25,46 | 25,60 | 25,48 | 750.400 |
07 may 2024 | 25,80 | 26,00 | 25,65 | 25,94 | 25,81 | 535.100 |
06 may 2024 | 25,57 | 26,05 | 25,56 | 25,80 | 25,67 | 1.065.500 |
03 may 2024 | 25,16 | 25,50 | 24,82 | 24,97 | 24,85 | 665.700 |
02 may 2024 | 25,20 | 25,52 | 24,95 | 25,15 | 25,03 | 729.400 |
01 may 2024 | 25,48 | 26,33 | 25,31 | 25,57 | 25,45 | 944.100 |
30 abr 2024 | 25,45 | 26,07 | 25,34 | 25,39 | 25,27 | 731.500 |
29 abr 2024 | 26,01 | 26,47 | 25,64 | 26,31 | 26,18 | 645.300 |
26 abr 2024 | 26,31 | 26,46 | 25,73 | 25,98 | 25,85 | 501.900 |
25 abr 2024 | 25,47 | 26,06 | 25,16 | 25,91 | 25,78 | 838.900 |
24 abr 2024 | 25,20 | 25,70 | 25,20 | 25,52 | 25,40 | 593.400 |
23 abr 2024 | 24,89 | 25,61 | 24,72 | 25,42 | 25,30 | 630.500 |
22 abr 2024 | 25,00 | 25,62 | 24,78 | 24,98 | 24,86 | 865.200 |
19 abr 2024 | 26,06 | 26,57 | 26,05 | 26,24 | 26,11 | 645.100 |
18 abr 2024 | 26,39 | 26,50 | 25,83 | 26,26 | 26,13 | 875.300 |
17 abr 2024 | 26,20 | 26,78 | 25,77 | 26,06 | 25,93 | 737.100 |
16 abr 2024 | 25,80 | 26,16 | 25,16 | 25,96 | 25,83 | 1.012.100 |
15 abr 2024 | 26,51 | 26,85 | 25,70 | 26,30 | 26,17 | 1.060.300 |
12 abr 2024 | 27,74 | 28,31 | 26,08 | 26,41 | 26,28 | 1.437.500 |
11 abr 2024 | 26,37 | 26,88 | 25,88 | 26,80 | 26,67 | 925.900 |
10 abr 2024 | 25,11 | 26,43 | 24,77 | 26,06 | 25,93 | 1.400.200 |
09 abr 2024 | 25,08 | 26,35 | 25,08 | 26,21 | 26,08 | 1.477.000 |
08 abr 2024 | 24,48 | 24,80 | 23,85 | 24,58 | 24,46 | 1.088.600 |
05 abr 2024 | 22,72 | 24,00 | 22,61 | 23,85 | 23,73 | 1.194.600 |
04 abr 2024 | 22,74 | 23,04 | 22,33 | 22,62 | 22,51 | 978.800 |
03 abr 2024 | 21,63 | 22,96 | 21,53 | 22,85 | 22,74 | 2.548.300 |
02 abr 2024 | 21,07 | 21,57 | 20,96 | 21,43 | 21,33 | 953.800 |
01 abr 2024 | 20,92 | 21,13 | 20,52 | 20,70 | 20,60 | 1.085.900 |
28 mar 2024 | 19,99 | 20,54 | 19,92 | 20,42 | 20,32 | 726.300 |
27 mar 2024 | 19,00 | 19,81 | 19,00 | 19,81 | 19,71 | 678.000 |
26 mar 2024 | 19,39 | 19,47 | 18,90 | 18,90 | 18,81 | 516.900 |
25 mar 2024 | 19,05 | 19,37 | 19,03 | 19,13 | 19,04 | 607.900 |
22 mar 2024 | 18,87 | 19,18 | 18,76 | 18,84 | 18,75 | 443.600 |
21 mar 2024 | 19,53 | 19,68 | 18,91 | 18,93 | 18,84 | 645.500 |
20 mar 2024 | 18,52 | 19,43 | 18,37 | 19,21 | 19,12 | 1.003.700 |
19 mar 2024 | 19,07 | 19,24 | 18,49 | 18,58 | 18,49 | 852.300 |
18 mar 2024 | 19,60 | 19,60 | 19,17 | 19,20 | 19,11 | 499.000 |
15 mar 2024 | 19,10 | 19,68 | 19,04 | 19,68 | 19,58 | 1.291.000 |
14 mar 2024 | 19,10 | 19,32 | 18,96 | 19,15 | 19,06 | 814.400 |
13 mar 2024 | 18,84 | 19,52 | 18,76 | 19,26 | 19,17 | 710.600 |
12 mar 2024 | 18,69 | 18,92 | 18,52 | 18,84 | 18,75 | 597.900 |
11 mar 2024 | 18,65 | 19,27 | 18,62 | 18,94 | 18,85 | 592.200 |
08 mar 2024 | 18,99 | 19,06 | 18,53 | 18,69 | 18,60 | 767.800 |
07 mar 2024 | 18,40 | 18,87 | 18,19 | 18,86 | 18,77 | 615.700 |
06 mar 2024 | 18,17 | 18,43 | 18,08 | 18,22 | 18,13 | 722.300 |
05 mar 2024 | 18,40 | 18,47 | 17,90 | 17,94 | 17,85 | 732.000 |
04 mar 2024 | 17,76 | 18,24 | 17,63 | 18,14 | 18,05 | 811.500 |
01 mar 2024 | 16,90 | 17,57 | 16,57 | 17,47 | 17,39 | 857.600 |
29 feb 2024 | 16,81 | 17,14 | 16,77 | 16,84 | 16,76 | 1.804.700 |
28 feb 2024 | 16,91 | 16,91 | 16,56 | 16,58 | 16,50 | 865.400 |
27 feb 2024 | 17,02 | 17,10 | 16,74 | 16,89 | 16,81 | 1.064.300 |
26 feb 2024 | 17,12 | 17,17 | 16,92 | 17,01 | 16,93 | 444.300 |
23 feb 2024 | 17,05 | 17,38 | 16,74 | 17,36 | 17,28 | 776.200 |
22 feb 2024 | 17,19 | 17,50 | 16,87 | 17,03 | 16,95 | 874.300 |
21 feb 2024 | 17,47 | 17,50 | 17,28 | 17,45 | 17,37 | 557.200 |
20 feb 2024 | 17,78 | 17,88 | 17,42 | 17,49 | 17,41 | 618.600 |
16 feb 2024 | 17,35 | 17,88 | 17,25 | 17,67 | 17,58 | 491.500 |
15 feb 2024 | 17,10 | 17,53 | 17,05 | 17,42 | 17,34 | 652.700 |
14 feb 2024 | 16,72 | 16,85 | 16,50 | 16,78 | 16,70 | 544.200 |
13 feb 2024 | 17,21 | 17,22 | 16,52 | 16,62 | 16,54 | 751.500 |
12 feb 2024 | 17,45 | 17,79 | 17,44 | 17,68 | 17,59 | 501.200 |
09 feb 2024 | 17,61 | 17,65 | 17,27 | 17,49 | 17,41 | 657.600 |
08 feb 2024 | 17,75 | 17,80 | 17,59 | 17,65 | 17,56 | 550.500 |
07 feb 2024 | 17,88 | 17,99 | 17,73 | 17,78 | 17,69 | 470.600 |
06 feb 2024 | 17,77 | 18,02 | 17,69 | 17,97 | 17,88 | 452.200 |
05 feb 2024 | 18,04 | 18,13 | 17,68 | 17,76 | 17,67 | 620.700 |
02 feb 2024 | 18,30 | 18,48 | 18,10 | 18,36 | 18,27 | 822.200 |
01 feb 2024 | 18,38 | 18,85 | 18,35 | 18,84 | 18,75 | 734.600 |
31 ene 2024 | 18,34 | 18,61 | 18,05 | 18,20 | 18,11 | 1.116.300 |
30 ene 2024 | 18,45 | 18,50 | 18,02 | 18,22 | 18,13 | 790.700 |
29 ene 2024 | 18,80 | 18,84 | 18,00 | 18,00 | 17,91 | 3.699.600 |
26 ene 2024 | 18,71 | 18,98 | 18,64 | 18,66 | 18,57 | 312.000 |
25 ene 2024 | 18,91 | 19,01 | 18,69 | 18,85 | 18,76 | 322.700 |
24 ene 2024 | 19,28 | 19,35 | 18,49 | 18,55 | 18,46 | 513.100 |
23 ene 2024 | 18,64 | 18,95 | 18,57 | 18,89 | 18,80 | 444.600 |
22 ene 2024 | 18,01 | 18,66 | 17,94 | 18,54 | 18,45 | 464.300 |
19 ene 2024 | 18,52 | 18,52 | 18,07 | 18,27 | 18,18 | 593.600 |
18 ene 2024 | 18,36 | 18,52 | 18,16 | 18,52 | 18,43 | 638.700 |
17 ene 2024 | 19,43 | 19,43 | 18,39 | 18,51 | 18,42 | 813.400 |
16 ene 2024 | 20,42 | 20,44 | 19,81 | 19,84 | 19,74 | 550.200 |
15 ene 2024 | 20,80 | 20,81 | 20,61 | 20,62 | 20,52 | 86.900 |
12 ene 2024 | 20,30 | 20,80 | 20,30 | 20,77 | 20,67 | 593.200 |
11 ene 2024 | 20,00 | 20,14 | 19,49 | 19,75 | 19,65 | 453.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |