Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 33,15 | 33,25 | 32,15 | 32,30 | 32,30 | 122.384 |
30 may 2024 | 31,25 | 33,30 | 30,90 | 33,15 | 33,15 | 273.994 |
29 may 2024 | 30,70 | 31,15 | 30,60 | 30,75 | 30,75 | 61.969 |
28 may 2024 | 30,95 | 30,95 | 30,35 | 30,60 | 30,60 | 30.851 |
27 may 2024 | 31,15 | 31,15 | 30,20 | 30,95 | 30,95 | 35.627 |
24 may 2024 | 30,05 | 30,75 | 29,85 | 30,70 | 30,70 | 118.793 |
23 may 2024 | 32,00 | 32,00 | 29,70 | 29,85 | 29,85 | 145.244 |
22 may 2024 | 29,55 | 31,10 | 29,55 | 29,90 | 29,90 | 117.398 |
22 may 2024 | 0.55 Dividendo | |||||
21 may 2024 | 31,50 | 31,95 | 31,40 | 31,40 | 30,85 | 89.837 |
16 may 2024 | 32,45 | 32,45 | 31,35 | 31,65 | 31,10 | 153.306 |
15 may 2024 | 33,45 | 33,70 | 32,05 | 32,35 | 31,78 | 96.277 |
14 may 2024 | 32,50 | 33,60 | 32,45 | 33,50 | 32,91 | 107.807 |
13 may 2024 | 32,80 | 32,80 | 31,90 | 32,50 | 31,93 | 320.496 |
10 may 2024 | 32,15 | 32,80 | 32,15 | 32,80 | 32,23 | 141.517 |
08 may 2024 | 32,00 | 32,25 | 31,70 | 32,15 | 31,59 | 91.760 |
07 may 2024 | 33,00 | 33,00 | 31,60 | 31,90 | 31,34 | 89.439 |
06 may 2024 | 33,25 | 33,30 | 31,15 | 32,25 | 31,69 | 47.316 |
03 may 2024 | 30,75 | 32,00 | 30,55 | 32,00 | 31,44 | 141.407 |
02 may 2024 | 30,75 | 30,75 | 30,30 | 30,75 | 30,21 | 99.332 |
30 abr 2024 | 32,00 | 32,00 | 30,55 | 30,75 | 30,21 | 60.660 |
29 abr 2024 | 29,05 | 31,35 | 29,05 | 31,25 | 30,70 | 95.725 |
26 abr 2024 | 30,00 | 30,75 | 29,35 | 30,35 | 29,82 | 54.870 |
25 abr 2024 | 30,00 | 30,00 | 29,15 | 29,15 | 28,64 | 45.013 |
24 abr 2024 | 29,05 | 30,00 | 29,05 | 29,70 | 29,18 | 58.315 |
23 abr 2024 | 28,30 | 29,25 | 27,80 | 29,05 | 28,54 | 159.764 |
22 abr 2024 | 28,90 | 28,90 | 28,30 | 28,30 | 27,80 | 26.731 |
19 abr 2024 | 29,00 | 29,00 | 28,35 | 28,90 | 28,39 | 58.881 |
18 abr 2024 | 29,60 | 29,95 | 29,10 | 29,20 | 28,69 | 73.298 |
17 abr 2024 | 31,20 | 31,20 | 30,10 | 30,20 | 29,67 | 56.450 |
16 abr 2024 | 30,10 | 30,10 | 29,75 | 30,05 | 29,52 | 48.194 |
15 abr 2024 | 30,75 | 31,00 | 30,25 | 30,35 | 29,82 | 110.477 |
12 abr 2024 | 29,70 | 30,65 | 29,70 | 30,45 | 29,92 | 157.827 |
11 abr 2024 | 29,55 | 30,30 | 29,55 | 29,90 | 29,38 | 177.399 |
10 abr 2024 | 30,50 | 30,50 | 29,55 | 29,60 | 29,08 | 144.427 |
09 abr 2024 | 29,50 | 29,85 | 28,75 | 29,85 | 29,33 | 61.558 |
08 abr 2024 | 29,90 | 30,00 | 29,00 | 29,15 | 28,64 | 58.285 |
05 abr 2024 | 30,10 | 30,25 | 29,60 | 30,00 | 29,47 | 91.776 |
04 abr 2024 | 30,00 | 30,55 | 29,75 | 30,10 | 29,57 | 125.413 |
03 abr 2024 | 29,20 | 30,25 | 28,85 | 29,95 | 29,43 | 333.818 |
02 abr 2024 | 27,20 | 29,15 | 27,20 | 29,15 | 28,64 | 534.515 |
27 mar 2024 | 27,10 | 27,60 | 26,90 | 27,20 | 26,72 | 65.171 |
26 mar 2024 | 27,50 | 27,65 | 27,10 | 27,60 | 27,12 | 284.444 |
25 mar 2024 | 25,60 | 27,20 | 25,55 | 27,10 | 26,63 | 381.297 |
22 mar 2024 | 25,20 | 25,85 | 25,20 | 25,60 | 25,15 | 291.979 |
21 mar 2024 | 25,45 | 25,55 | 25,35 | 25,40 | 24,96 | 84.794 |
20 mar 2024 | 25,90 | 25,90 | 25,20 | 25,30 | 24,86 | 40.067 |
19 mar 2024 | 25,90 | 25,90 | 25,25 | 25,25 | 24,81 | 45.856 |
18 mar 2024 | 25,10 | 25,65 | 25,10 | 25,60 | 25,15 | 64.011 |
15 mar 2024 | 24,80 | 24,95 | 24,75 | 24,95 | 24,51 | 157.055 |
14 mar 2024 | 24,30 | 24,95 | 24,30 | 24,80 | 24,37 | 292.050 |
13 mar 2024 | 24,85 | 24,95 | 24,60 | 24,95 | 24,51 | 113.293 |
12 mar 2024 | 24,50 | 24,85 | 24,25 | 24,75 | 24,32 | 57.199 |
11 mar 2024 | 24,60 | 24,75 | 23,90 | 24,35 | 23,92 | 179.490 |
08 mar 2024 | 25,80 | 25,80 | 24,45 | 24,65 | 24,22 | 121.416 |
07 mar 2024 | 26,00 | 26,00 | 25,05 | 25,15 | 24,71 | 121.971 |
06 mar 2024 | 26,35 | 26,35 | 25,45 | 25,45 | 25,00 | 104.126 |
06 mar 2024 | 0.5362 Dividendo | |||||
05 mar 2024 | 26,25 | 26,60 | 26,10 | 25,95 | 24,97 | 44.882 |
04 mar 2024 | 26,95 | 26,95 | 26,05 | 26,20 | 25,21 | 80.991 |
01 mar 2024 | 27,10 | 27,10 | 26,30 | 26,40 | 25,40 | 100.836 |
29 feb 2024 | 27,00 | 27,00 | 26,50 | 26,80 | 25,79 | 62.555 |
28 feb 2024 | 27,30 | 27,30 | 26,70 | 26,95 | 25,93 | 52.591 |
27 feb 2024 | 27,30 | 27,50 | 26,55 | 26,80 | 25,79 | 118.977 |
26 feb 2024 | 27,20 | 27,20 | 26,95 | 27,05 | 26,03 | 59.083 |
23 feb 2024 | 27,00 | 27,10 | 26,80 | 27,10 | 26,08 | 154.110 |
22 feb 2024 | 27,00 | 27,35 | 27,00 | 27,00 | 25,98 | 65.261 |
21 feb 2024 | 27,00 | 27,15 | 26,55 | 27,00 | 25,98 | 88.198 |
20 feb 2024 | 27,00 | 27,10 | 26,70 | 27,00 | 25,98 | 89.209 |
19 feb 2024 | 26,90 | 27,20 | 26,50 | 27,05 | 26,03 | 105.540 |
16 feb 2024 | 26,05 | 26,70 | 25,85 | 26,65 | 25,64 | 148.991 |
15 feb 2024 | 27,00 | 27,10 | 26,00 | 26,15 | 25,16 | 71.667 |
14 feb 2024 | 27,75 | 27,75 | 26,70 | 27,00 | 25,98 | 108.774 |
13 feb 2024 | 27,80 | 28,15 | 26,80 | 26,80 | 25,79 | 92.001 |
12 feb 2024 | 27,80 | 27,90 | 27,10 | 27,90 | 26,84 | 94.617 |
09 feb 2024 | 27,00 | 27,25 | 26,75 | 27,10 | 26,08 | 78.547 |
08 feb 2024 | 28,00 | 28,00 | 26,90 | 27,35 | 26,32 | 55.188 |
07 feb 2024 | 28,00 | 28,00 | 26,90 | 27,30 | 26,27 | 119.887 |
06 feb 2024 | 28,00 | 28,10 | 27,80 | 27,95 | 26,89 | 32.128 |
05 feb 2024 | 28,10 | 29,00 | 28,00 | 28,00 | 26,94 | 164.390 |
02 feb 2024 | 28,00 | 28,15 | 27,70 | 27,90 | 26,84 | 66.019 |
01 feb 2024 | 28,00 | 28,05 | 27,85 | 28,00 | 26,94 | 43.701 |
31 ene 2024 | 28,50 | 28,50 | 27,70 | 28,00 | 26,94 | 35.017 |
30 ene 2024 | 27,80 | 28,10 | 27,80 | 27,90 | 26,84 | 41.835 |
29 ene 2024 | 28,50 | 28,50 | 27,80 | 27,85 | 26,80 | 92.883 |
26 ene 2024 | 28,00 | 28,50 | 28,00 | 28,30 | 27,23 | 34.222 |
25 ene 2024 | 27,60 | 29,00 | 27,60 | 28,40 | 27,33 | 93.975 |
24 ene 2024 | 27,90 | 28,00 | 27,65 | 27,90 | 26,84 | 54.497 |
23 ene 2024 | 28,20 | 28,20 | 27,50 | 27,85 | 26,80 | 73.727 |
22 ene 2024 | 28,80 | 28,80 | 27,70 | 27,80 | 26,75 | 52.433 |
19 ene 2024 | 28,90 | 28,90 | 27,95 | 28,35 | 27,28 | 62.995 |
18 ene 2024 | 29,00 | 29,10 | 28,50 | 28,75 | 27,66 | 53.304 |
17 ene 2024 | 27,80 | 29,00 | 27,80 | 29,00 | 27,90 | 131.059 |
16 ene 2024 | 27,00 | 28,20 | 26,10 | 28,00 | 26,94 | 368.347 |
15 ene 2024 | 26,60 | 26,70 | 26,30 | 26,60 | 25,59 | 68.528 |
12 ene 2024 | 27,00 | 27,00 | 26,40 | 26,65 | 25,64 | 53.242 |
11 ene 2024 | 27,00 | 27,00 | 26,30 | 26,35 | 25,35 | 89.539 |
10 ene 2024 | 27,30 | 27,35 | 26,95 | 27,20 | 26,17 | 34.208 |
09 ene 2024 | 27,50 | 27,50 | 26,70 | 27,05 | 26,03 | 44.013 |
08 ene 2024 | 28,00 | 28,00 | 27,05 | 27,05 | 26,03 | 72.910 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |