Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
04 jul 2024 | 35.664,59 | 35.664,59 | 35.664,59 | 35.664,59 | 35.664,59 | - |
03 jul 2024 | 35.596,39 | 35.596,39 | 35.596,39 | 35.596,39 | 35.596,39 | - |
02 jul 2024 | 35.600,65 | 35.600,65 | 35.600,65 | 35.600,65 | 35.600,65 | - |
01 jul 2024 | 35.524,86 | 35.524,86 | 35.524,86 | 35.524,86 | 35.524,86 | - |
28 jun 2024 | 35.462,47 | 35.462,47 | 35.462,47 | 35.462,47 | 35.462,47 | - |
28 jun 2024 | 1.500326 Dividendo | |||||
27 jun 2024 | 35.677,55 | 35.677,55 | 35.677,55 | 35.677,55 | 35.676,05 | - |
26 jun 2024 | 35.709,01 | 35.709,01 | 35.709,01 | 35.709,01 | 35.707,51 | - |
25 jun 2024 | 35.547,41 | 35.547,41 | 35.547,41 | 35.547,41 | 35.545,91 | - |
24 jun 2024 | 35.361,97 | 35.361,97 | 35.361,97 | 35.361,97 | 35.360,48 | - |
21 jun 2024 | 35.568,97 | 35.568,97 | 35.568,97 | 35.568,97 | 35.567,47 | - |
20 jun 2024 | 35.500,86 | 35.500,86 | 35.500,86 | 35.500,86 | 35.499,37 | - |
19 jun 2024 | 35.456,57 | 35.456,57 | 35.456,57 | 35.456,57 | 35.455,08 | - |
18 jun 2024 | 35.578,12 | 35.578,12 | 35.578,12 | 35.578,12 | 35.576,63 | - |
17 jun 2024 | 35.457,30 | 35.457,30 | 35.457,30 | 35.457,30 | 35.455,81 | - |
14 jun 2024 | 35.326,83 | 35.326,83 | 35.326,83 | 35.326,83 | 35.325,34 | - |
13 jun 2024 | 35.147,41 | 35.147,41 | 35.147,41 | 35.147,41 | 35.145,93 | - |
12 jun 2024 | 35.029,22 | 35.029,22 | 35.029,22 | 35.029,22 | 35.027,75 | - |
11 jun 2024 | 34.963,52 | 34.963,52 | 34.963,52 | 34.963,52 | 34.962,05 | - |
10 jun 2024 | 34.943,94 | 34.943,94 | 34.943,94 | 34.943,94 | 34.942,47 | - |
07 jun 2024 | 34.916,10 | 34.916,10 | 34.916,10 | 34.916,10 | 34.914,63 | - |
06 jun 2024 | 34.879,87 | 34.879,87 | 34.879,87 | 34.879,87 | 34.878,40 | - |
05 jun 2024 | 34.849,53 | 34.849,53 | 34.849,53 | 34.849,53 | 34.848,07 | - |
04 jun 2024 | 34.454,92 | 34.454,92 | 34.454,92 | 34.454,92 | 34.453,47 | - |
03 jun 2024 | 34.452,56 | 34.452,56 | 34.452,56 | 34.452,56 | 34.451,11 | - |
31 may 2024 | 34.419,99 | 34.419,99 | 34.419,99 | 34.419,99 | 34.418,54 | - |
30 may 2024 | 34.203,85 | 34.203,85 | 34.203,85 | 34.203,85 | 34.202,41 | - |
29 may 2024 | 34.379,75 | 34.379,75 | 34.379,75 | 34.379,75 | 34.378,30 | - |
28 may 2024 | 34.558,41 | 34.558,41 | 34.558,41 | 34.558,41 | 34.556,96 | - |
24 may 2024 | 34.604,94 | 34.604,94 | 34.604,94 | 34.604,94 | 34.603,48 | - |
23 may 2024 | 34.519,03 | 34.519,03 | 34.519,03 | 34.519,03 | 34.517,58 | - |
22 may 2024 | 34.667,07 | 34.667,07 | 34.667,07 | 34.667,07 | 34.665,61 | - |
21 may 2024 | 34.796,44 | 34.796,44 | 34.796,44 | 34.796,44 | 34.794,98 | - |
20 may 2024 | 34.824,01 | 34.824,01 | 34.824,01 | 34.824,01 | 34.822,55 | - |
17 may 2024 | 34.785,80 | 34.785,80 | 34.785,80 | 34.785,80 | 34.784,34 | - |
16 may 2024 | 34.879,19 | 34.879,19 | 34.879,19 | 34.879,19 | 34.877,72 | - |
15 may 2024 | 34.934,86 | 34.934,86 | 34.934,86 | 34.934,86 | 34.933,39 | - |
14 may 2024 | 34.708,60 | 34.708,60 | 34.708,60 | 34.708,60 | 34.707,14 | - |
13 may 2024 | 34.609,26 | 34.609,26 | 34.609,26 | 34.609,26 | 34.607,80 | - |
10 may 2024 | 34.723,37 | 34.723,37 | 34.723,37 | 34.723,37 | 34.721,91 | - |
09 may 2024 | 34.628,98 | 34.628,98 | 34.628,98 | 34.628,98 | 34.627,52 | - |
08 may 2024 | 34.543,54 | 34.543,54 | 34.543,54 | 34.543,54 | 34.542,09 | - |
07 may 2024 | 34.471,08 | 34.471,08 | 34.471,08 | 34.471,08 | 34.469,63 | - |
03 may 2024 | 34.062,54 | 34.062,54 | 34.062,54 | 34.062,54 | 34.061,11 | - |
02 may 2024 | 33.796,71 | 33.796,71 | 33.796,71 | 33.796,71 | 33.795,29 | - |
01 may 2024 | 33.456,13 | 33.456,13 | 33.456,13 | 33.456,13 | 33.454,72 | - |
30 abr 2024 | 33.482,51 | 33.482,51 | 33.482,51 | 33.482,51 | 33.481,10 | - |
29 abr 2024 | 33.823,56 | 33.823,56 | 33.823,56 | 33.823,56 | 33.822,14 | - |
26 abr 2024 | 33.941,91 | 33.941,91 | 33.941,91 | 33.941,91 | 33.940,48 | - |
25 abr 2024 | 33.515,87 | 33.515,87 | 33.515,87 | 33.515,87 | 33.514,46 | - |
24 abr 2024 | 33.881,63 | 33.881,63 | 33.881,63 | 33.881,63 | 33.880,20 | - |
23 abr 2024 | 33.865,27 | 33.865,27 | 33.865,27 | 33.865,27 | 33.863,84 | - |
22 abr 2024 | 33.702,51 | 33.702,51 | 33.702,51 | 33.702,51 | 33.701,09 | - |
19 abr 2024 | 33.132,37 | 33.132,37 | 33.132,37 | 33.132,37 | 33.130,98 | - |
18 abr 2024 | 33.414,52 | 33.414,52 | 33.414,52 | 33.414,52 | 33.413,11 | - |
17 abr 2024 | 33.406,99 | 33.406,99 | 33.406,99 | 33.406,99 | 33.405,58 | - |
16 abr 2024 | 33.638,94 | 33.638,94 | 33.638,94 | 33.638,94 | 33.637,53 | - |
15 abr 2024 | 33.823,50 | 33.823,50 | 33.823,50 | 33.823,50 | 33.822,08 | - |
12 abr 2024 | 34.246,73 | 34.246,73 | 34.246,73 | 34.246,73 | 34.245,29 | - |
11 abr 2024 | 34.455,55 | 34.455,55 | 34.455,55 | 34.455,55 | 34.454,10 | - |
10 abr 2024 | 34.182,99 | 34.182,99 | 34.182,99 | 34.182,99 | 34.181,55 | - |
09 abr 2024 | 34.251,76 | 34.251,76 | 34.251,76 | 34.251,76 | 34.250,32 | - |
08 abr 2024 | 34.280,40 | 34.280,40 | 34.280,40 | 34.280,40 | 34.278,96 | - |
05 abr 2024 | 34.292,80 | 34.292,80 | 34.292,80 | 34.292,80 | 34.291,36 | - |
04 abr 2024 | 33.982,86 | 33.982,86 | 33.982,86 | 33.982,86 | 33.981,43 | - |
03 abr 2024 | 34.385,37 | 34.385,37 | 34.385,37 | 34.385,37 | 34.383,93 | - |
02 abr 2024 | 34.469,75 | 34.469,75 | 34.469,75 | 34.469,75 | 34.468,30 | - |
28 mar 2024 | 34.719,68 | 34.719,68 | 34.719,68 | 34.719,68 | 34.718,22 | - |
28 mar 2024 | 1.010888 Dividendo | |||||
27 mar 2024 | 34.826,56 | 34.826,56 | 34.826,56 | 34.826,56 | 34.824,08 | - |
26 mar 2024 | 34.597,01 | 34.597,01 | 34.597,01 | 34.597,01 | 34.594,55 | - |
25 mar 2024 | 34.593,59 | 34.593,59 | 34.593,59 | 34.593,59 | 34.591,13 | - |
22 mar 2024 | 34.812,53 | 34.812,53 | 34.812,53 | 34.812,53 | 34.810,05 | - |
21 mar 2024 | 34.709,19 | 34.709,19 | 34.709,19 | 34.709,19 | 34.706,72 | - |
20 mar 2024 | 34.346,58 | 34.346,58 | 34.346,58 | 34.346,58 | 34.344,14 | - |
19 mar 2024 | 34.082,82 | 34.082,82 | 34.082,82 | 34.082,82 | 34.080,40 | - |
18 mar 2024 | 33.920,02 | 33.920,02 | 33.920,02 | 33.920,02 | 33.917,61 | - |
15 mar 2024 | 33.735,99 | 33.735,99 | 33.735,99 | 33.735,99 | 33.733,59 | - |
14 mar 2024 | 33.935,20 | 33.935,20 | 33.935,20 | 33.935,20 | 33.932,79 | - |
13 mar 2024 | 33.957,97 | 33.957,97 | 33.957,97 | 33.957,97 | 33.955,55 | - |
12 mar 2024 | 34.046,46 | 34.046,46 | 34.046,46 | 34.046,46 | 34.044,04 | - |
11 mar 2024 | 33.666,84 | 33.666,84 | 33.666,84 | 33.666,84 | 33.664,45 | - |
08 mar 2024 | 33.623,79 | 33.623,79 | 33.623,79 | 33.623,79 | 33.621,40 | - |
07 mar 2024 | 33.978,01 | 33.978,01 | 33.978,01 | 33.978,01 | 33.975,60 | - |
06 mar 2024 | 33.729,33 | 33.729,33 | 33.729,33 | 33.729,33 | 33.726,93 | - |
05 mar 2024 | 33.571,89 | 33.571,89 | 33.571,89 | 33.571,89 | 33.569,50 | - |
04 mar 2024 | 33.960,53 | 33.960,53 | 33.960,53 | 33.960,53 | 33.958,12 | - |
01 mar 2024 | 34.099,39 | 34.099,39 | 34.099,39 | 34.099,39 | 34.096,97 | - |
29 feb 2024 | 33.823,67 | 33.823,67 | 33.823,67 | 33.823,67 | 33.821,27 | - |
28 feb 2024 | 33.646,44 | 33.646,44 | 33.646,44 | 33.646,44 | 33.644,05 | - |
27 feb 2024 | 33.677,29 | 33.677,29 | 33.677,29 | 33.677,29 | 33.674,89 | - |
26 feb 2024 | 33.606,92 | 33.606,92 | 33.606,92 | 33.606,92 | 33.604,53 | - |
23 feb 2024 | 33.684,78 | 33.684,78 | 33.684,78 | 33.684,78 | 33.682,39 | - |
22 feb 2024 | 33.803,90 | 33.803,90 | 33.803,90 | 33.803,90 | 33.801,50 | - |
21 feb 2024 | 33.199,84 | 33.199,84 | 33.199,84 | 33.199,84 | 33.197,48 | - |
20 feb 2024 | 33.132,37 | 33.132,37 | 33.132,37 | 33.132,37 | 33.130,02 | - |
19 feb 2024 | 33.488,68 | 33.488,68 | 33.488,68 | 33.488,68 | 33.486,30 | - |
16 feb 2024 | 33.471,82 | 33.471,82 | 33.471,82 | 33.471,82 | 33.469,44 | - |
15 feb 2024 | 33.542,10 | 33.542,10 | 33.542,10 | 33.542,10 | 33.539,72 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |