Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 34,94 | 35,61 | 34,75 | 35,61 | 35,61 | 206.300 |
24 jun 2024 | 33,51 | 35,25 | 33,51 | 35,05 | 35,05 | 307.700 |
21 jun 2024 | 33,63 | 34,04 | 33,37 | 33,51 | 33,51 | 406.400 |
20 jun 2024 | 34,52 | 34,52 | 33,62 | 33,77 | 33,77 | 288.600 |
19 jun 2024 | 34,50 | 34,93 | 34,40 | 34,64 | 34,64 | 270.100 |
18 jun 2024 | 33,99 | 34,58 | 33,79 | 34,46 | 34,46 | 196.300 |
17 jun 2024 | 34,55 | 34,61 | 34,00 | 34,20 | 34,20 | 334.300 |
14 jun 2024 | 34,99 | 34,99 | 34,01 | 34,59 | 34,59 | 335.300 |
13 jun 2024 | 35,06 | 35,56 | 34,80 | 35,19 | 35,19 | 320.800 |
12 jun 2024 | 36,23 | 36,81 | 35,05 | 35,24 | 35,24 | 463.600 |
11 jun 2024 | 37,03 | 37,13 | 35,89 | 35,99 | 35,99 | 350.300 |
10 jun 2024 | 36,31 | 37,74 | 36,27 | 37,21 | 37,21 | 170.000 |
07 jun 2024 | 37,42 | 37,73 | 36,55 | 36,65 | 36,65 | 340.300 |
06 jun 2024 | 38,03 | 38,24 | 37,45 | 38,01 | 38,01 | 254.500 |
05 jun 2024 | 37,74 | 38,35 | 37,57 | 38,25 | 38,25 | 207.100 |
04 jun 2024 | 37,88 | 38,08 | 37,50 | 37,62 | 37,62 | 134.100 |
03 jun 2024 | 38,10 | 38,32 | 37,50 | 38,28 | 38,28 | 194.600 |
31 may 2024 | 37,50 | 38,10 | 37,25 | 38,05 | 38,05 | 329.400 |
31 may 2024 | 0.485 Dividendo | |||||
30 may 2024 | 36,80 | 37,77 | 36,64 | 37,70 | 37,22 | 464.900 |
29 may 2024 | 37,42 | 37,42 | 36,35 | 36,36 | 35,89 | 512.300 |
28 may 2024 | 39,23 | 39,23 | 37,75 | 37,83 | 37,34 | 397.700 |
27 may 2024 | 39,10 | 39,85 | 39,09 | 39,46 | 38,95 | 99.700 |
24 may 2024 | 38,36 | 39,33 | 38,32 | 39,09 | 38,59 | 335.400 |
23 may 2024 | 39,05 | 39,05 | 38,24 | 38,47 | 37,98 | 337.300 |
22 may 2024 | 38,14 | 39,23 | 37,95 | 38,86 | 38,36 | 255.500 |
21 may 2024 | 37,73 | 38,40 | 37,68 | 38,14 | 37,65 | 170.100 |
17 may 2024 | 38,07 | 38,21 | 37,61 | 37,90 | 37,41 | 130.200 |
16 may 2024 | 38,00 | 38,35 | 37,90 | 38,05 | 37,56 | 146.400 |
15 may 2024 | 37,01 | 38,10 | 36,80 | 38,10 | 37,61 | 390.900 |
14 may 2024 | 37,35 | 37,50 | 36,18 | 36,45 | 35,98 | 289.600 |
13 may 2024 | 38,30 | 38,55 | 37,32 | 37,35 | 36,87 | 206.600 |
10 may 2024 | 37,76 | 38,67 | 37,49 | 38,19 | 37,70 | 624.700 |
09 may 2024 | 36,82 | 38,09 | 36,72 | 37,68 | 37,20 | 247.300 |
08 may 2024 | 36,00 | 36,95 | 35,73 | 36,95 | 36,47 | 254.900 |
07 may 2024 | 36,50 | 36,54 | 35,92 | 36,12 | 35,66 | 206.200 |
06 may 2024 | 35,50 | 36,50 | 35,41 | 36,40 | 35,93 | 463.900 |
03 may 2024 | 33,91 | 36,07 | 33,72 | 35,34 | 34,89 | 763.200 |
02 may 2024 | 32,45 | 33,89 | 32,44 | 33,89 | 33,45 | 802.100 |
01 may 2024 | 30,00 | 32,51 | 29,15 | 32,21 | 31,80 | 1.105.600 |
30 abr 2024 | 29,20 | 29,24 | 28,75 | 28,90 | 28,53 | 271.300 |
29 abr 2024 | 29,37 | 29,60 | 29,09 | 29,19 | 28,81 | 412.300 |
26 abr 2024 | 29,27 | 29,60 | 29,09 | 29,17 | 28,79 | 226.300 |
25 abr 2024 | 29,71 | 29,85 | 29,04 | 29,07 | 28,70 | 347.100 |
24 abr 2024 | 29,66 | 30,17 | 29,52 | 29,68 | 29,30 | 244.700 |
23 abr 2024 | 28,83 | 30,00 | 28,69 | 29,66 | 29,28 | 337.000 |
22 abr 2024 | 28,74 | 29,02 | 28,54 | 28,85 | 28,48 | 203.300 |
19 abr 2024 | 28,33 | 28,66 | 28,27 | 28,62 | 28,25 | 435.400 |
18 abr 2024 | 27,99 | 28,46 | 27,91 | 28,30 | 27,94 | 353.000 |
17 abr 2024 | 27,84 | 28,06 | 27,55 | 27,88 | 27,52 | 376.500 |
16 abr 2024 | 28,32 | 28,32 | 27,57 | 27,60 | 27,24 | 400.200 |
15 abr 2024 | 29,24 | 29,24 | 28,17 | 28,26 | 27,90 | 346.000 |
12 abr 2024 | 29,81 | 29,95 | 28,88 | 28,99 | 28,62 | 412.700 |
11 abr 2024 | 30,37 | 30,44 | 29,71 | 29,79 | 29,41 | 446.900 |
10 abr 2024 | 30,64 | 30,64 | 29,95 | 29,95 | 29,56 | 375.500 |
09 abr 2024 | 31,20 | 31,30 | 30,83 | 31,08 | 30,68 | 337.400 |
08 abr 2024 | 30,51 | 31,17 | 30,43 | 31,10 | 30,70 | 474.900 |
05 abr 2024 | 31,26 | 31,26 | 30,28 | 30,43 | 30,04 | 320.800 |
04 abr 2024 | 30,98 | 31,43 | 30,64 | 31,00 | 30,60 | 399.500 |
03 abr 2024 | 31,04 | 31,19 | 30,32 | 30,56 | 30,17 | 252.800 |
02 abr 2024 | 31,17 | 31,47 | 30,80 | 31,16 | 30,76 | 248.600 |
01 abr 2024 | 31,67 | 31,88 | 31,07 | 31,33 | 30,93 | 319.500 |
28 mar 2024 | 31,26 | 31,70 | 31,00 | 31,50 | 31,09 | 301.400 |
27 mar 2024 | 31,09 | 31,64 | 31,07 | 31,41 | 31,01 | 441.900 |
26 mar 2024 | 31,04 | 31,30 | 30,60 | 31,07 | 30,67 | 271.600 |
25 mar 2024 | 31,22 | 31,59 | 31,00 | 31,00 | 30,60 | 335.000 |
22 mar 2024 | 30,45 | 31,46 | 30,41 | 31,21 | 30,81 | 273.300 |
21 mar 2024 | 30,50 | 30,89 | 30,28 | 30,55 | 30,16 | 297.300 |
20 mar 2024 | 29,82 | 30,56 | 29,76 | 30,37 | 29,98 | 185.200 |
19 mar 2024 | 29,86 | 30,40 | 29,73 | 29,81 | 29,43 | 142.300 |
18 mar 2024 | 30,63 | 30,74 | 29,82 | 29,83 | 29,45 | 293.800 |
15 mar 2024 | 30,71 | 30,88 | 30,11 | 30,80 | 30,40 | 461.400 |
14 mar 2024 | 30,93 | 31,32 | 30,47 | 30,75 | 30,35 | 216.100 |
13 mar 2024 | 31,28 | 31,60 | 30,80 | 30,94 | 30,54 | 181.700 |
12 mar 2024 | 32,11 | 32,11 | 31,27 | 31,27 | 30,87 | 224.300 |
11 mar 2024 | 32,08 | 32,76 | 32,05 | 32,08 | 31,67 | 248.400 |
08 mar 2024 | 32,70 | 32,76 | 32,01 | 32,36 | 31,94 | 218.800 |
07 mar 2024 | 30,99 | 32,89 | 30,88 | 32,89 | 32,47 | 530.900 |
06 mar 2024 | 30,60 | 30,98 | 30,34 | 30,92 | 30,52 | 294.000 |
05 mar 2024 | 30,37 | 31,02 | 30,20 | 30,37 | 29,98 | 368.400 |
04 mar 2024 | 30,90 | 31,00 | 30,21 | 30,58 | 30,19 | 273.700 |
01 mar 2024 | 30,34 | 31,22 | 29,90 | 31,01 | 30,61 | 280.300 |
29 feb 2024 | 30,25 | 30,86 | 30,17 | 30,44 | 30,05 | 415.000 |
28 feb 2024 | 30,49 | 30,70 | 30,17 | 30,22 | 29,83 | 378.100 |
28 feb 2024 | 0.482 Dividendo | |||||
27 feb 2024 | 30,78 | 31,08 | 30,48 | 30,90 | 30,03 | 402.000 |
26 feb 2024 | 31,19 | 31,22 | 30,59 | 30,65 | 29,78 | 438.700 |
23 feb 2024 | 31,57 | 31,79 | 30,94 | 31,28 | 30,40 | 258.900 |
22 feb 2024 | 31,73 | 31,80 | 31,10 | 31,55 | 30,66 | 233.300 |
21 feb 2024 | 31,69 | 32,00 | 31,54 | 31,74 | 30,84 | 235.500 |
20 feb 2024 | 32,20 | 32,58 | 31,60 | 31,88 | 30,98 | 151.400 |
16 feb 2024 | 32,22 | 32,72 | 31,88 | 32,20 | 31,29 | 172.000 |
15 feb 2024 | 31,71 | 32,69 | 31,60 | 32,60 | 31,68 | 299.400 |
14 feb 2024 | 31,57 | 31,79 | 31,37 | 31,60 | 30,71 | 130.900 |
13 feb 2024 | 31,94 | 31,97 | 31,14 | 31,25 | 30,37 | 361.400 |
12 feb 2024 | 31,96 | 32,81 | 31,96 | 32,50 | 31,58 | 188.000 |
09 feb 2024 | 32,09 | 32,68 | 31,83 | 32,15 | 31,24 | 189.800 |
08 feb 2024 | 33,25 | 33,25 | 32,23 | 32,23 | 31,32 | 315.100 |
07 feb 2024 | 33,66 | 35,10 | 33,14 | 33,47 | 32,52 | 264.200 |
06 feb 2024 | 33,08 | 33,76 | 32,72 | 33,53 | 32,58 | 220.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |