Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 32,26 | 32,61 | 32,20 | 32,52 | 32,52 | 3.844.500 |
27 mar 2024 | 31,13 | 32,07 | 30,93 | 32,06 | 32,06 | 2.773.100 |
26 mar 2024 | 30,90 | 31,20 | 30,62 | 31,08 | 31,08 | 2.735.100 |
25 mar 2024 | 30,96 | 31,08 | 30,42 | 30,77 | 30,77 | 3.891.000 |
22 mar 2024 | 31,51 | 31,51 | 30,87 | 30,96 | 30,96 | 2.664.900 |
21 mar 2024 | 31,66 | 31,68 | 31,10 | 31,34 | 31,34 | 3.716.200 |
20 mar 2024 | 31,52 | 31,65 | 31,17 | 31,59 | 31,59 | 1.264.600 |
19 mar 2024 | 31,37 | 31,61 | 30,83 | 31,50 | 31,50 | 1.794.000 |
18 mar 2024 | 31,22 | 31,52 | 30,88 | 31,41 | 31,41 | 2.534.200 |
15 mar 2024 | 31,75 | 31,82 | 31,07 | 31,11 | 31,11 | 5.407.400 |
14 mar 2024 | 32,50 | 32,53 | 31,55 | 31,77 | 31,77 | 2.536.200 |
13 mar 2024 | 32,79 | 33,04 | 32,30 | 32,65 | 32,65 | 1.903.100 |
12 mar 2024 | 31,73 | 32,65 | 31,65 | 32,62 | 32,62 | 2.520.400 |
11 mar 2024 | 31,70 | 31,92 | 31,49 | 31,79 | 31,79 | 2.225.500 |
08 mar 2024 | 31,49 | 31,89 | 31,49 | 31,66 | 31,66 | 2.350.900 |
07 mar 2024 | 31,36 | 31,86 | 31,19 | 31,63 | 31,63 | 3.061.300 |
06 mar 2024 | 31,20 | 31,36 | 30,75 | 31,08 | 31,08 | 1.158.200 |
05 mar 2024 | 30,91 | 31,28 | 30,77 | 31,03 | 31,03 | 2.407.600 |
04 mar 2024 | 30,75 | 31,23 | 30,65 | 31,02 | 31,02 | 2.395.800 |
01 mar 2024 | 30,35 | 31,04 | 30,17 | 30,74 | 30,74 | 2.070.700 |
29 feb 2024 | 30,68 | 30,77 | 30,15 | 30,33 | 30,33 | 2.959.400 |
28 feb 2024 | 30,07 | 30,79 | 29,98 | 30,63 | 30,63 | 1.500.600 |
27 feb 2024 | 30,52 | 30,71 | 30,18 | 30,20 | 30,20 | 1.925.300 |
26 feb 2024 | 31,27 | 31,33 | 30,64 | 30,67 | 30,67 | 1.616.600 |
23 feb 2024 | 31,07 | 31,44 | 30,89 | 31,35 | 31,35 | 1.530.100 |
22 feb 2024 | 30,80 | 31,14 | 30,59 | 30,97 | 30,97 | 1.678.100 |
21 feb 2024 | 30,95 | 30,95 | 29,78 | 30,47 | 30,47 | 2.563.800 |
20 feb 2024 | 30,77 | 31,02 | 30,65 | 30,86 | 30,86 | 2.992.100 |
16 feb 2024 | 30,65 | 31,13 | 30,65 | 30,87 | 30,87 | 1.697.200 |
15 feb 2024 | 30,79 | 31,14 | 30,76 | 30,83 | 30,83 | 2.031.200 |
14 feb 2024 | 30,52 | 30,94 | 30,21 | 30,83 | 30,83 | 2.186.100 |
13 feb 2024 | 30,81 | 30,81 | 30,10 | 30,25 | 30,25 | 2.310.200 |
13 feb 2024 | 0.095 Dividendo | |||||
12 feb 2024 | 30,46 | 31,04 | 30,46 | 31,00 | 30,91 | 3.248.400 |
09 feb 2024 | 29,37 | 30,58 | 29,31 | 30,51 | 30,42 | 3.275.500 |
08 feb 2024 | 28,88 | 29,64 | 28,52 | 29,41 | 29,32 | 3.006.400 |
07 feb 2024 | 30,46 | 30,53 | 28,81 | 28,88 | 28,79 | 3.522.100 |
06 feb 2024 | 31,02 | 31,09 | 29,23 | 29,31 | 29,22 | 5.177.300 |
05 feb 2024 | 29,43 | 29,59 | 28,96 | 29,42 | 29,33 | 4.238.200 |
02 feb 2024 | 29,58 | 29,93 | 29,19 | 29,67 | 29,58 | 4.111.600 |
01 feb 2024 | 29,14 | 29,79 | 28,94 | 29,71 | 29,62 | 2.933.800 |
31 ene 2024 | 29,27 | 29,83 | 28,92 | 29,08 | 28,99 | 3.096.600 |
30 ene 2024 | 28,91 | 29,29 | 28,77 | 29,24 | 29,15 | 2.169.300 |
29 ene 2024 | 28,52 | 28,96 | 28,39 | 28,95 | 28,86 | 1.617.000 |
26 ene 2024 | 28,73 | 28,89 | 28,52 | 28,58 | 28,49 | 1.265.500 |
25 ene 2024 | 28,71 | 28,99 | 28,45 | 28,69 | 28,60 | 2.595.400 |
24 ene 2024 | 28,90 | 29,03 | 28,30 | 28,42 | 28,33 | 1.459.100 |
23 ene 2024 | 28,90 | 29,02 | 28,49 | 28,74 | 28,65 | 1.301.400 |
22 ene 2024 | 28,75 | 28,91 | 28,48 | 28,63 | 28,54 | 1.557.700 |
19 ene 2024 | 28,61 | 28,88 | 28,49 | 28,65 | 28,56 | 1.193.800 |
18 ene 2024 | 28,98 | 29,06 | 28,51 | 28,67 | 28,58 | 2.460.100 |
17 ene 2024 | 28,87 | 29,38 | 28,63 | 28,85 | 28,76 | 2.399.200 |
16 ene 2024 | 28,49 | 28,98 | 28,31 | 28,96 | 28,87 | 2.477.300 |
12 ene 2024 | 29,13 | 29,24 | 28,74 | 28,76 | 28,67 | 1.660.000 |
11 ene 2024 | 28,87 | 28,90 | 28,60 | 28,88 | 28,79 | 1.905.200 |
10 ene 2024 | 28,77 | 29,04 | 28,55 | 28,91 | 28,82 | 1.691.300 |
09 ene 2024 | 28,69 | 28,77 | 28,37 | 28,71 | 28,62 | 1.850.000 |
08 ene 2024 | 28,38 | 29,02 | 28,33 | 28,88 | 28,79 | 2.729.500 |
05 ene 2024 | 27,64 | 28,23 | 27,62 | 28,22 | 28,13 | 2.268.500 |
04 ene 2024 | 27,80 | 28,11 | 27,74 | 27,78 | 27,69 | 2.411.500 |
03 ene 2024 | 27,81 | 28,01 | 27,47 | 27,68 | 27,60 | 1.931.400 |
02 ene 2024 | 27,84 | 28,24 | 27,84 | 27,94 | 27,85 | 2.682.100 |
29 dic 2023 | 27,97 | 28,17 | 27,79 | 28,10 | 28,01 | 1.846.000 |
28 dic 2023 | 27,82 | 28,10 | 27,73 | 28,00 | 27,91 | 1.498.800 |
27 dic 2023 | 27,82 | 27,90 | 27,63 | 27,87 | 27,78 | 1.373.100 |
26 dic 2023 | 27,71 | 27,83 | 27,61 | 27,73 | 27,65 | 2.000.500 |
22 dic 2023 | 27,80 | 28,08 | 27,62 | 27,74 | 27,65 | 1.663.000 |
21 dic 2023 | 27,67 | 27,98 | 27,56 | 27,88 | 27,79 | 2.208.600 |
20 dic 2023 | 27,86 | 28,25 | 27,39 | 27,39 | 27,31 | 3.103.700 |
19 dic 2023 | 27,90 | 28,04 | 27,77 | 28,02 | 27,93 | 2.850.500 |
18 dic 2023 | 27,22 | 27,87 | 27,05 | 27,72 | 27,64 | 6.329.000 |
15 dic 2023 | 27,59 | 27,59 | 27,08 | 27,20 | 27,12 | 6.804.000 |
14 dic 2023 | 27,39 | 27,91 | 27,39 | 27,58 | 27,50 | 3.582.300 |
13 dic 2023 | 26,98 | 27,25 | 26,58 | 27,15 | 27,07 | 3.985.900 |
12 dic 2023 | 26,98 | 27,22 | 26,59 | 26,87 | 26,79 | 2.357.000 |
11 dic 2023 | 27,16 | 27,35 | 26,97 | 27,09 | 27,01 | 2.691.200 |
08 dic 2023 | 27,21 | 27,39 | 27,03 | 27,16 | 27,08 | 2.032.800 |
07 dic 2023 | 27,42 | 27,51 | 26,89 | 27,17 | 27,09 | 2.979.400 |
06 dic 2023 | 27,38 | 27,60 | 27,16 | 27,41 | 27,33 | 2.914.600 |
05 dic 2023 | 27,99 | 28,12 | 27,23 | 27,24 | 27,16 | 3.242.800 |
04 dic 2023 | 28,23 | 28,37 | 28,01 | 28,18 | 28,09 | 3.343.900 |
01 dic 2023 | 28,07 | 28,42 | 27,95 | 28,29 | 28,20 | 2.484.400 |
30 nov 2023 | 27,83 | 28,32 | 27,72 | 28,01 | 27,92 | 17.491.300 |
29 nov 2023 | 27,67 | 28,04 | 27,54 | 27,78 | 27,69 | 3.713.600 |
28 nov 2023 | 27,95 | 28,05 | 27,50 | 27,56 | 27,48 | 5.092.300 |
27 nov 2023 | 27,85 | 28,16 | 27,75 | 28,05 | 27,96 | 3.353.300 |
27 nov 2023 | 0.095 Dividendo | |||||
24 nov 2023 | 27,98 | 28,16 | 27,88 | 28,05 | 27,87 | 1.024.200 |
22 nov 2023 | 28,02 | 28,40 | 27,97 | 28,13 | 27,95 | 2.662.600 |
21 nov 2023 | 27,74 | 27,98 | 27,53 | 27,88 | 27,70 | 2.966.700 |
20 nov 2023 | 27,65 | 28,16 | 27,64 | 27,86 | 27,68 | 3.304.900 |
17 nov 2023 | 27,75 | 27,84 | 27,52 | 27,71 | 27,53 | 3.619.900 |
16 nov 2023 | 26,99 | 27,66 | 26,88 | 27,65 | 27,47 | 4.046.200 |
15 nov 2023 | 26,33 | 27,12 | 26,27 | 27,04 | 26,87 | 5.092.100 |
14 nov 2023 | 28,20 | 28,35 | 25,93 | 26,19 | 26,02 | 7.409.300 |
13 nov 2023 | 28,36 | 28,72 | 28,22 | 28,52 | 28,34 | 4.240.400 |
10 nov 2023 | 27,92 | 28,53 | 27,73 | 28,52 | 28,34 | 4.786.500 |
09 nov 2023 | 28,12 | 28,25 | 27,72 | 27,85 | 27,67 | 1.776.100 |
08 nov 2023 | 28,08 | 28,23 | 27,77 | 27,91 | 27,73 | 2.979.500 |
07 nov 2023 | 27,77 | 28,13 | 27,65 | 28,02 | 27,84 | 1.530.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |