Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 36,35 | 36,59 | 36,35 | 36,58 | 36,58 | 1100 |
02 jul 2024 | 36,05 | 36,18 | 36,03 | 36,18 | 36,18 | 2500 |
01 jul 2024 | 36,08 | 36,11 | 36,00 | 36,05 | 36,05 | 3100 |
28 jun 2024 | 35,93 | 35,96 | 35,79 | 35,88 | 35,88 | 3900 |
27 jun 2024 | 35,83 | 35,83 | 35,82 | 35,82 | 35,82 | 1600 |
26 jun 2024 | 36,06 | 36,06 | 36,04 | 36,04 | 36,04 | 1000 |
25 jun 2024 | 35,99 | 36,00 | 35,98 | 36,00 | 36,00 | 1300 |
24 jun 2024 | 36,15 | 36,27 | 36,15 | 36,22 | 36,22 | 2400 |
21 jun 2024 | 35,99 | 35,99 | 35,86 | 35,96 | 35,96 | 900 |
20 jun 2024 | 36,27 | 36,27 | 36,07 | 36,18 | 36,18 | 11.800 |
18 jun 2024 | 36,12 | 36,23 | 36,12 | 36,22 | 36,22 | 3600 |
17 jun 2024 | 36,06 | 36,23 | 36,01 | 36,13 | 36,13 | 4600 |
14 jun 2024 | 35,96 | 36,14 | 35,96 | 36,04 | 36,04 | 3400 |
13 jun 2024 | 36,14 | 36,14 | 36,01 | 36,03 | 36,03 | 2300 |
12 jun 2024 | 36,20 | 36,20 | 35,97 | 35,97 | 35,97 | 5800 |
11 jun 2024 | 36,05 | 36,05 | 35,84 | 35,91 | 35,91 | 1100 |
11 jun 2024 | 0.16 Dividendo | |||||
10 jun 2024 | 36,06 | 36,28 | 36,06 | 36,23 | 36,07 | 1600 |
07 jun 2024 | 36,26 | 36,28 | 36,11 | 36,11 | 35,95 | 1700 |
06 jun 2024 | 36,32 | 36,42 | 36,30 | 36,42 | 36,26 | 700 |
05 jun 2024 | 36,06 | 36,23 | 36,06 | 36,23 | 36,07 | 2400 |
04 jun 2024 | 35,75 | 35,82 | 35,61 | 35,74 | 35,58 | 1900 |
03 jun 2024 | 36,61 | 36,61 | 36,44 | 36,45 | 36,29 | 700 |
31 may 2024 | 35,94 | 35,94 | 35,74 | 35,93 | 35,77 | 3400 |
30 may 2024 | 36,28 | 36,35 | 36,28 | 36,35 | 36,19 | 3000 |
29 may 2024 | 36,24 | 36,31 | 36,24 | 36,31 | 36,15 | 300 |
28 may 2024 | 36,89 | 36,89 | 36,70 | 36,72 | 36,56 | 1700 |
24 may 2024 | 36,89 | 36,94 | 36,83 | 36,83 | 36,67 | 4000 |
23 may 2024 | 37,09 | 37,14 | 36,80 | 36,80 | 36,64 | 2000 |
22 may 2024 | 37,13 | 37,13 | 37,02 | 37,06 | 36,90 | 2300 |
21 may 2024 | 37,37 | 37,37 | 37,25 | 37,30 | 37,14 | 7300 |
20 may 2024 | 37,73 | 37,78 | 37,65 | 37,66 | 37,49 | 2800 |
17 may 2024 | 37,63 | 37,88 | 37,63 | 37,82 | 37,65 | 8900 |
16 may 2024 | 37,27 | 37,60 | 37,27 | 37,58 | 37,41 | 11.600 |
15 may 2024 | 37,03 | 37,09 | 36,84 | 37,08 | 36,92 | 4200 |
14 may 2024 | 36,78 | 36,99 | 36,78 | 36,93 | 36,77 | 8900 |
13 may 2024 | 36,73 | 36,92 | 36,73 | 36,92 | 36,76 | 500 |
10 may 2024 | 36,40 | 36,40 | 36,39 | 36,39 | 36,23 | 800 |
09 may 2024 | 36,23 | 36,32 | 36,21 | 36,32 | 36,16 | 3400 |
08 may 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 35,91 | 700 |
07 may 2024 | 36,19 | 36,24 | 36,19 | 36,21 | 36,05 | 4300 |
06 may 2024 | 36,48 | 36,51 | 36,44 | 36,44 | 36,28 | 1500 |
03 may 2024 | 36,53 | 36,59 | 36,38 | 36,56 | 36,40 | 13.400 |
02 may 2024 | 35,92 | 36,56 | 35,92 | 36,46 | 36,30 | 2900 |
01 may 2024 | 35,24 | 35,30 | 35,23 | 35,23 | 35,07 | 1000 |
30 abr 2024 | 35,26 | 35,26 | 35,11 | 35,11 | 34,95 | 1600 |
29 abr 2024 | 35,45 | 35,58 | 35,45 | 35,58 | 35,42 | 2900 |
26 abr 2024 | 35,33 | 35,46 | 35,30 | 35,36 | 35,20 | 2400 |
25 abr 2024 | 34,77 | 34,91 | 34,77 | 34,91 | 34,76 | 1000 |
24 abr 2024 | 34,77 | 34,78 | 34,70 | 34,77 | 34,62 | 2200 |
23 abr 2024 | 34,30 | 34,50 | 34,30 | 34,50 | 34,35 | 2800 |
22 abr 2024 | 33,95 | 34,25 | 33,95 | 34,25 | 34,10 | 2500 |
19 abr 2024 | 33,72 | 33,77 | 33,70 | 33,77 | 33,62 | 400 |
18 abr 2024 | 33,68 | 33,74 | 33,62 | 33,66 | 33,51 | 2200 |
17 abr 2024 | 33,47 | 33,61 | 33,38 | 33,52 | 33,37 | 6400 |
16 abr 2024 | 33,53 | 33,53 | 33,35 | 33,45 | 33,30 | 4600 |
15 abr 2024 | 33,95 | 33,95 | 33,69 | 33,70 | 33,55 | 3600 |
12 abr 2024 | 34,24 | 34,24 | 33,84 | 33,84 | 33,69 | 3000 |
11 abr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,46 | 2200 |
10 abr 2024 | 34,45 | 34,49 | 34,39 | 34,49 | 34,34 | 1800 |
09 abr 2024 | 34,71 | 34,75 | 34,71 | 34,75 | 34,60 | 300 |
08 abr 2024 | 34,49 | 34,65 | 34,49 | 34,57 | 34,42 | 400 |
05 abr 2024 | 34,29 | 34,35 | 34,29 | 34,32 | 34,17 | 700 |
04 abr 2024 | 34,73 | 34,75 | 34,39 | 34,39 | 34,24 | 2400 |
03 abr 2024 | 34,35 | 34,52 | 34,30 | 34,51 | 34,36 | 2300 |
02 abr 2024 | 34,57 | 34,57 | 34,49 | 34,51 | 34,36 | 2000 |
01 abr 2024 | 34,50 | 34,50 | 34,36 | 34,41 | 34,26 | 1900 |
28 mar 2024 | 34,21 | 34,27 | 34,13 | 34,13 | 33,98 | 4700 |
27 mar 2024 | 33,84 | 34,00 | 33,84 | 34,00 | 33,85 | 1800 |
26 mar 2024 | 33,97 | 33,97 | 33,87 | 33,87 | 33,72 | 3100 |
25 mar 2024 | 33,83 | 33,86 | 33,82 | 33,82 | 33,67 | 1200 |
22 mar 2024 | 33,82 | 33,87 | 33,82 | 33,83 | 33,68 | 1900 |
21 mar 2024 | 34,34 | 34,34 | 34,16 | 34,23 | 34,08 | 2200 |
20 mar 2024 | 34,24 | 34,35 | 34,24 | 34,30 | 34,15 | 700 |
19 mar 2024 | 34,07 | 34,07 | 33,79 | 33,97 | 33,82 | 5700 |
18 mar 2024 | 34,32 | 34,32 | 34,17 | 34,23 | 34,08 | 2400 |
15 mar 2024 | 34,09 | 34,25 | 34,05 | 34,25 | 34,10 | 192.500 |
14 mar 2024 | 34,26 | 34,26 | 34,04 | 34,09 | 33,94 | 9300 |
13 mar 2024 | 34,44 | 34,44 | 34,31 | 34,31 | 34,16 | 900 |
12 mar 2024 | 34,44 | 34,59 | 34,44 | 34,47 | 34,32 | 2800 |
11 mar 2024 | 34,25 | 34,25 | 34,17 | 34,17 | 34,02 | 1200 |
08 mar 2024 | 33,90 | 33,94 | 33,88 | 33,90 | 33,75 | 2300 |
07 mar 2024 | 33,84 | 33,94 | 33,84 | 33,94 | 33,79 | 1400 |
06 mar 2024 | 34,13 | 34,13 | 33,96 | 33,97 | 33,82 | 2600 |
05 mar 2024 | 33,65 | 33,66 | 33,61 | 33,61 | 33,46 | 13.500 |
04 mar 2024 | 34,00 | 34,00 | 33,88 | 33,89 | 33,74 | 1900 |
01 mar 2024 | 34,13 | 34,25 | 34,09 | 34,23 | 34,08 | 1900 |
29 feb 2024 | 33,69 | 33,80 | 33,68 | 33,73 | 33,58 | 3300 |
28 feb 2024 | 33,82 | 33,82 | 33,70 | 33,72 | 33,57 | 1200 |
27 feb 2024 | 34,46 | 34,48 | 34,42 | 34,45 | 34,30 | 2400 |
26 feb 2024 | 34,14 | 34,14 | 34,08 | 34,10 | 33,95 | 2100 |
23 feb 2024 | 34,29 | 34,34 | 34,19 | 34,19 | 34,04 | 3000 |
22 feb 2024 | 34,17 | 34,21 | 34,07 | 34,21 | 34,06 | 3900 |
21 feb 2024 | 33,87 | 33,87 | 33,81 | 33,86 | 33,71 | 2000 |
20 feb 2024 | 33,78 | 33,78 | 33,52 | 33,60 | 33,45 | 1600 |
16 feb 2024 | 33,60 | 33,73 | 33,53 | 33,62 | 33,47 | 6900 |
15 feb 2024 | 33,12 | 33,30 | 33,12 | 33,30 | 33,15 | 4100 |
14 feb 2024 | 33,05 | 33,13 | 32,96 | 33,10 | 32,95 | 1000 |
13 feb 2024 | 32,81 | 32,81 | 32,49 | 32,55 | 32,41 | 11.200 |
12 feb 2024 | 32,92 | 33,35 | 32,92 | 33,17 | 33,02 | 8700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |