Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 30,44 | 30,94 | 29,53 | 29,60 | 29,60 | 84.200 |
09 may 2024 | 31,41 | 32,00 | 29,03 | 30,10 | 30,10 | 193.800 |
08 may 2024 | 30,94 | 31,50 | 30,63 | 31,20 | 31,20 | 56.100 |
07 may 2024 | 30,71 | 31,58 | 30,02 | 31,39 | 31,39 | 73.600 |
06 may 2024 | 30,49 | 30,86 | 30,20 | 30,66 | 30,66 | 63.900 |
03 may 2024 | 30,53 | 30,53 | 29,67 | 30,22 | 30,22 | 74.900 |
02 may 2024 | 29,67 | 30,00 | 29,29 | 29,92 | 29,92 | 42.300 |
01 may 2024 | 29,43 | 30,16 | 29,19 | 29,42 | 29,42 | 52.700 |
30 abr 2024 | 29,70 | 29,94 | 29,35 | 29,39 | 29,39 | 54.000 |
29 abr 2024 | 30,02 | 30,47 | 29,96 | 30,04 | 30,04 | 33.800 |
26 abr 2024 | 29,35 | 30,27 | 29,25 | 29,96 | 29,96 | 44.400 |
25 abr 2024 | 29,64 | 29,85 | 29,30 | 29,34 | 29,34 | 40.900 |
24 abr 2024 | 29,81 | 30,39 | 29,68 | 30,08 | 30,08 | 45.200 |
23 abr 2024 | 29,92 | 30,52 | 29,50 | 29,93 | 29,93 | 49.200 |
22 abr 2024 | 29,72 | 29,97 | 29,25 | 29,79 | 29,79 | 53.000 |
19 abr 2024 | 28,95 | 29,68 | 28,95 | 29,63 | 29,63 | 53.300 |
18 abr 2024 | 29,30 | 29,92 | 28,96 | 29,10 | 29,10 | 64.300 |
17 abr 2024 | 31,18 | 31,26 | 29,00 | 29,20 | 29,20 | 80.800 |
16 abr 2024 | 30,35 | 30,99 | 30,07 | 30,87 | 30,87 | 65.400 |
15 abr 2024 | 31,93 | 31,93 | 30,88 | 31,09 | 31,09 | 42.000 |
12 abr 2024 | 31,89 | 32,36 | 31,19 | 31,62 | 31,62 | 41.700 |
11 abr 2024 | 31,86 | 32,26 | 31,32 | 32,13 | 32,13 | 58.400 |
10 abr 2024 | 31,93 | 32,20 | 31,25 | 31,71 | 31,71 | 62.200 |
09 abr 2024 | 32,90 | 32,96 | 32,44 | 32,57 | 32,57 | 35.200 |
08 abr 2024 | 32,90 | 33,09 | 32,47 | 32,81 | 32,81 | 48.900 |
05 abr 2024 | 32,81 | 33,19 | 32,57 | 32,79 | 32,79 | 40.800 |
04 abr 2024 | 33,89 | 34,18 | 32,73 | 33,12 | 33,12 | 54.100 |
03 abr 2024 | 33,44 | 34,23 | 33,22 | 33,43 | 33,43 | 48.000 |
02 abr 2024 | 33,90 | 34,20 | 33,51 | 33,61 | 33,61 | 36.100 |
01 abr 2024 | 35,85 | 35,85 | 33,82 | 34,43 | 34,43 | 101.600 |
28 mar 2024 | 35,94 | 36,33 | 35,00 | 35,68 | 35,68 | 113.000 |
27 mar 2024 | 34,21 | 35,92 | 34,00 | 35,79 | 35,79 | 78.900 |
26 mar 2024 | 33,93 | 34,41 | 33,92 | 33,95 | 33,95 | 73.900 |
25 mar 2024 | 33,69 | 33,89 | 33,21 | 33,72 | 33,72 | 103.700 |
22 mar 2024 | 33,46 | 34,02 | 32,84 | 33,42 | 33,42 | 51.200 |
21 mar 2024 | 33,65 | 33,88 | 33,28 | 33,55 | 33,55 | 61.700 |
20 mar 2024 | 32,25 | 33,79 | 32,10 | 33,60 | 33,60 | 39.000 |
19 mar 2024 | 31,97 | 32,85 | 31,82 | 32,48 | 32,48 | 47.100 |
19 mar 2024 | 0.03 Dividendo | |||||
18 mar 2024 | 32,97 | 32,97 | 31,98 | 32,15 | 32,12 | 62.100 |
15 mar 2024 | 31,54 | 33,00 | 31,54 | 32,93 | 32,90 | 90.600 |
14 mar 2024 | 32,08 | 32,28 | 31,38 | 31,87 | 31,84 | 45.100 |
13 mar 2024 | 32,38 | 33,22 | 31,97 | 32,31 | 32,28 | 64.600 |
12 mar 2024 | 32,72 | 33,06 | 32,12 | 32,62 | 32,59 | 61.600 |
11 mar 2024 | 33,04 | 33,23 | 32,01 | 32,86 | 32,83 | 78.700 |
08 mar 2024 | 34,15 | 34,71 | 32,94 | 33,10 | 33,07 | 108.900 |
07 mar 2024 | 35,60 | 35,60 | 32,73 | 33,55 | 33,52 | 104.400 |
06 mar 2024 | 35,00 | 36,18 | 33,30 | 36,18 | 36,15 | 337.100 |
05 mar 2024 | 30,00 | 30,50 | 29,78 | 30,00 | 29,97 | 248.000 |
04 mar 2024 | 29,07 | 30,32 | 29,03 | 30,01 | 29,98 | 90.700 |
01 mar 2024 | 28,37 | 29,12 | 27,90 | 29,07 | 29,04 | 59.300 |
29 feb 2024 | 28,50 | 28,50 | 27,93 | 28,42 | 28,39 | 47.900 |
28 feb 2024 | 28,29 | 28,70 | 27,79 | 27,86 | 27,83 | 29.800 |
27 feb 2024 | 28,85 | 29,39 | 28,50 | 28,75 | 28,72 | 44.600 |
26 feb 2024 | 27,89 | 28,47 | 27,58 | 28,42 | 28,39 | 49.500 |
23 feb 2024 | 27,91 | 28,90 | 27,53 | 28,26 | 28,23 | 41.500 |
22 feb 2024 | 28,28 | 28,55 | 27,81 | 28,05 | 28,02 | 31.600 |
21 feb 2024 | 28,87 | 28,87 | 28,22 | 28,34 | 28,31 | 31.500 |
20 feb 2024 | 28,19 | 29,24 | 27,79 | 29,07 | 29,04 | 40.900 |
16 feb 2024 | 29,27 | 29,58 | 28,26 | 28,38 | 28,35 | 71.600 |
15 feb 2024 | 28,04 | 29,42 | 27,89 | 29,42 | 29,39 | 72.600 |
14 feb 2024 | 27,57 | 29,85 | 27,03 | 27,88 | 27,85 | 39.600 |
13 feb 2024 | 28,03 | 28,25 | 26,96 | 27,01 | 26,98 | 45.300 |
12 feb 2024 | 28,59 | 29,60 | 28,58 | 29,22 | 29,19 | 68.300 |
09 feb 2024 | 28,54 | 28,91 | 28,30 | 28,60 | 28,57 | 38.000 |
08 feb 2024 | 27,99 | 28,55 | 27,76 | 28,25 | 28,22 | 120.300 |
07 feb 2024 | 28,23 | 28,51 | 27,93 | 28,01 | 27,98 | 127.600 |
06 feb 2024 | 27,58 | 28,24 | 27,48 | 28,23 | 28,20 | 27.600 |
05 feb 2024 | 28,16 | 28,22 | 27,51 | 27,65 | 27,62 | 25.700 |
02 feb 2024 | 28,60 | 28,98 | 27,96 | 28,64 | 28,61 | 18.700 |
01 feb 2024 | 28,90 | 29,37 | 28,09 | 29,00 | 28,97 | 45.900 |
31 ene 2024 | 29,12 | 29,25 | 27,86 | 27,86 | 27,83 | 29.700 |
30 ene 2024 | 29,17 | 29,25 | 28,85 | 28,94 | 28,91 | 20.100 |
29 ene 2024 | 28,84 | 29,50 | 28,16 | 29,47 | 29,44 | 23.700 |
26 ene 2024 | 29,19 | 29,41 | 28,68 | 28,68 | 28,65 | 47.600 |
25 ene 2024 | 27,99 | 28,97 | 27,77 | 28,96 | 28,93 | 77.200 |
24 ene 2024 | 28,47 | 28,47 | 27,51 | 27,54 | 27,51 | 29.200 |
23 ene 2024 | 28,71 | 29,00 | 27,90 | 28,20 | 28,17 | 23.900 |
22 ene 2024 | 28,18 | 28,69 | 27,94 | 28,24 | 28,21 | 58.900 |
19 ene 2024 | 28,04 | 28,04 | 27,33 | 27,92 | 27,89 | 27.500 |
18 ene 2024 | 28,20 | 28,37 | 27,65 | 27,80 | 27,77 | 33.700 |
17 ene 2024 | 27,76 | 28,07 | 27,57 | 28,00 | 27,97 | 27.600 |
16 ene 2024 | 28,26 | 28,28 | 27,56 | 28,12 | 28,09 | 42.100 |
12 ene 2024 | 28,71 | 29,57 | 28,34 | 28,39 | 28,36 | 33.000 |
11 ene 2024 | 28,38 | 28,46 | 27,94 | 28,11 | 28,08 | 26.300 |
10 ene 2024 | 28,11 | 28,41 | 27,90 | 28,35 | 28,32 | 36.000 |
09 ene 2024 | 28,11 | 28,43 | 27,95 | 28,22 | 28,19 | 22.100 |
08 ene 2024 | 28,32 | 29,25 | 28,15 | 28,60 | 28,57 | 24.500 |
05 ene 2024 | 28,42 | 28,83 | 28,07 | 28,17 | 28,14 | 37.200 |
04 ene 2024 | 28,62 | 29,51 | 28,23 | 28,43 | 28,40 | 37.200 |
03 ene 2024 | 29,43 | 29,43 | 28,48 | 28,54 | 28,51 | 31.500 |
02 ene 2024 | 30,03 | 30,16 | 29,38 | 29,55 | 29,52 | 47.500 |
29 dic 2023 | 30,90 | 30,90 | 30,21 | 30,21 | 30,18 | 32.900 |
28 dic 2023 | 30,75 | 31,12 | 30,60 | 30,80 | 30,77 | 44.100 |
27 dic 2023 | 31,19 | 31,19 | 30,78 | 30,97 | 30,94 | 20.700 |
26 dic 2023 | 30,54 | 31,23 | 30,54 | 31,03 | 31,00 | 36.200 |
22 dic 2023 | 30,81 | 31,30 | 30,40 | 30,72 | 30,69 | 33.700 |
21 dic 2023 | 30,56 | 31,03 | 30,20 | 30,48 | 30,45 | 55.500 |
20 dic 2023 | 30,54 | 31,42 | 30,34 | 30,39 | 30,36 | 48.200 |
19 dic 2023 | 30,50 | 30,92 | 30,04 | 30,42 | 30,39 | 79.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |