Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 34,08 | 34,43 | 33,81 | 33,89 | 33,89 | 35.895 |
27 jun 2024 | 33,52 | 34,32 | 33,52 | 34,06 | 34,06 | 167.000 |
26 jun 2024 | 33,44 | 33,75 | 33,27 | 33,62 | 33,62 | 174.700 |
25 jun 2024 | 33,70 | 33,79 | 33,29 | 33,60 | 33,60 | 223.900 |
24 jun 2024 | 33,27 | 33,99 | 33,27 | 33,88 | 33,88 | 221.500 |
21 jun 2024 | 33,01 | 33,62 | 33,01 | 33,19 | 33,19 | 572.900 |
20 jun 2024 | 34,13 | 34,33 | 32,94 | 33,07 | 33,07 | 310.400 |
19 jun 2024 | 33,94 | 34,17 | 33,52 | 34,11 | 34,11 | 198.500 |
18 jun 2024 | 33,54 | 33,78 | 33,17 | 33,50 | 33,50 | 328.300 |
17 jun 2024 | 33,75 | 33,85 | 33,22 | 33,77 | 33,77 | 326.600 |
14 jun 2024 | 34,22 | 34,22 | 33,57 | 34,07 | 34,07 | 237.400 |
13 jun 2024 | 34,94 | 34,94 | 34,03 | 34,44 | 34,44 | 235.600 |
12 jun 2024 | 34,99 | 35,24 | 34,56 | 34,85 | 34,85 | 444.900 |
11 jun 2024 | 34,82 | 35,00 | 34,24 | 34,55 | 34,55 | 326.200 |
10 jun 2024 | 35,35 | 35,47 | 34,91 | 34,99 | 34,99 | 374.000 |
07 jun 2024 | 35,81 | 36,01 | 35,42 | 35,77 | 35,77 | 164.900 |
06 jun 2024 | 36,13 | 36,68 | 35,71 | 36,39 | 36,39 | 343.600 |
05 jun 2024 | 34,90 | 36,27 | 34,90 | 36,14 | 36,14 | 383.900 |
04 jun 2024 | 34,71 | 35,40 | 34,71 | 34,88 | 34,88 | 216.100 |
03 jun 2024 | 34,68 | 35,05 | 34,57 | 34,85 | 34,85 | 367.500 |
31 may 2024 | 34,84 | 35,26 | 34,41 | 34,59 | 34,59 | 738.400 |
31 may 2024 | 0.165 Dividendo | |||||
30 may 2024 | 32,64 | 35,18 | 32,64 | 34,92 | 34,75 | 605.500 |
29 may 2024 | 32,85 | 33,04 | 32,14 | 32,62 | 32,47 | 369.800 |
28 may 2024 | 33,39 | 33,48 | 32,86 | 33,32 | 33,16 | 417.800 |
27 may 2024 | 32,90 | 33,47 | 32,90 | 33,40 | 33,24 | 164.200 |
24 may 2024 | 32,15 | 32,99 | 31,99 | 32,96 | 32,80 | 261.100 |
23 may 2024 | 32,22 | 32,43 | 31,73 | 32,28 | 32,13 | 261.100 |
22 may 2024 | 31,96 | 32,96 | 31,79 | 32,27 | 32,12 | 270.400 |
21 may 2024 | 32,00 | 32,18 | 31,50 | 32,05 | 31,90 | 345.800 |
17 may 2024 | 32,00 | 32,24 | 31,57 | 32,12 | 31,97 | 323.600 |
16 may 2024 | 31,50 | 32,38 | 31,49 | 31,96 | 31,81 | 386.900 |
15 may 2024 | 31,32 | 32,55 | 31,10 | 31,40 | 31,25 | 832.300 |
14 may 2024 | 29,85 | 30,00 | 29,23 | 29,35 | 29,21 | 153.800 |
13 may 2024 | 29,91 | 29,92 | 29,64 | 29,81 | 29,67 | 204.400 |
10 may 2024 | 29,72 | 29,72 | 29,37 | 29,69 | 29,55 | 124.300 |
09 may 2024 | 29,68 | 29,78 | 29,35 | 29,72 | 29,58 | 162.700 |
08 may 2024 | 29,43 | 29,84 | 28,83 | 29,49 | 29,35 | 328.200 |
07 may 2024 | 29,93 | 29,93 | 29,42 | 29,60 | 29,46 | 253.400 |
06 may 2024 | 29,90 | 30,42 | 29,89 | 29,92 | 29,78 | 254.000 |
03 may 2024 | 29,75 | 30,08 | 29,12 | 29,89 | 29,75 | 369.100 |
02 may 2024 | 29,11 | 29,76 | 28,85 | 29,69 | 29,55 | 277.300 |
01 may 2024 | 27,62 | 29,48 | 27,31 | 28,92 | 28,78 | 325.600 |
30 abr 2024 | 27,25 | 27,65 | 27,19 | 27,63 | 27,50 | 165.700 |
29 abr 2024 | 27,31 | 27,86 | 27,30 | 27,42 | 27,29 | 160.000 |
26 abr 2024 | 27,28 | 27,60 | 27,16 | 27,31 | 27,18 | 169.900 |
25 abr 2024 | 27,02 | 27,39 | 26,82 | 27,16 | 27,03 | 282.000 |
24 abr 2024 | 27,21 | 27,94 | 27,21 | 27,57 | 27,44 | 143.900 |
23 abr 2024 | 26,93 | 27,88 | 26,78 | 27,57 | 27,44 | 195.600 |
22 abr 2024 | 26,73 | 27,17 | 26,41 | 26,99 | 26,86 | 168.000 |
19 abr 2024 | 26,79 | 27,35 | 26,72 | 26,76 | 26,63 | 303.000 |
18 abr 2024 | 26,67 | 27,21 | 26,52 | 27,08 | 26,95 | 314.400 |
17 abr 2024 | 26,42 | 26,83 | 26,25 | 26,52 | 26,39 | 192.400 |
16 abr 2024 | 26,95 | 26,95 | 26,40 | 26,40 | 26,28 | 275.900 |
15 abr 2024 | 27,02 | 27,40 | 26,70 | 27,34 | 27,21 | 390.400 |
12 abr 2024 | 27,83 | 28,22 | 26,94 | 27,04 | 26,91 | 209.200 |
11 abr 2024 | 27,99 | 28,39 | 27,45 | 27,72 | 27,59 | 209.200 |
10 abr 2024 | 27,98 | 28,04 | 27,44 | 27,89 | 27,76 | 224.700 |
09 abr 2024 | 27,94 | 28,64 | 27,94 | 28,43 | 28,30 | 237.400 |
08 abr 2024 | 27,35 | 28,01 | 27,24 | 27,98 | 27,85 | 277.000 |
05 abr 2024 | 27,53 | 27,53 | 26,57 | 27,31 | 27,18 | 625.200 |
04 abr 2024 | 28,64 | 28,71 | 27,37 | 27,76 | 27,63 | 286.500 |
03 abr 2024 | 28,38 | 28,65 | 28,10 | 28,59 | 28,45 | 217.200 |
02 abr 2024 | 28,59 | 29,03 | 28,35 | 28,56 | 28,43 | 167.600 |
01 abr 2024 | 28,59 | 28,98 | 28,45 | 28,66 | 28,52 | 159.900 |
28 mar 2024 | 28,46 | 28,88 | 28,25 | 28,62 | 28,48 | 217.300 |
27 mar 2024 | 28,01 | 28,99 | 28,01 | 28,55 | 28,42 | 209.800 |
26 mar 2024 | 26,98 | 28,23 | 26,75 | 28,00 | 27,87 | 244.500 |
25 mar 2024 | 27,64 | 27,88 | 26,78 | 27,16 | 27,03 | 412.400 |
22 mar 2024 | 27,86 | 28,13 | 27,51 | 27,67 | 27,54 | 144.900 |
21 mar 2024 | 28,29 | 28,47 | 27,73 | 27,78 | 27,65 | 228.400 |
20 mar 2024 | 27,86 | 28,46 | 27,57 | 28,27 | 28,14 | 178.700 |
19 mar 2024 | 28,01 | 28,44 | 27,83 | 27,89 | 27,76 | 173.200 |
18 mar 2024 | 28,50 | 28,54 | 28,00 | 28,06 | 27,93 | 170.400 |
15 mar 2024 | 28,52 | 28,89 | 28,52 | 28,78 | 28,64 | 269.400 |
14 mar 2024 | 28,52 | 28,87 | 28,31 | 28,65 | 28,51 | 162.800 |
13 mar 2024 | 29,06 | 29,06 | 28,41 | 28,54 | 28,41 | 195.000 |
12 mar 2024 | 29,70 | 29,77 | 28,88 | 29,02 | 28,88 | 187.000 |
11 mar 2024 | 30,12 | 30,69 | 29,75 | 29,90 | 29,76 | 173.900 |
08 mar 2024 | 30,03 | 30,63 | 29,97 | 30,46 | 30,32 | 133.500 |
07 mar 2024 | 29,66 | 30,26 | 29,50 | 30,20 | 30,06 | 289.000 |
06 mar 2024 | 29,15 | 30,07 | 29,15 | 29,54 | 29,40 | 158.000 |
05 mar 2024 | 29,05 | 29,34 | 28,62 | 28,96 | 28,82 | 241.100 |
04 mar 2024 | 29,50 | 29,84 | 28,21 | 28,99 | 28,85 | 258.300 |
01 mar 2024 | 30,50 | 30,60 | 28,72 | 29,32 | 29,18 | 462.400 |
29 feb 2024 | 28,95 | 29,83 | 28,93 | 29,83 | 29,69 | 962.600 |
28 feb 2024 | 28,50 | 29,25 | 28,49 | 28,69 | 28,55 | 205.100 |
28 feb 2024 | 0.165 Dividendo | |||||
27 feb 2024 | 29,10 | 29,25 | 28,56 | 28,65 | 28,35 | 264.700 |
26 feb 2024 | 29,09 | 29,11 | 28,63 | 28,84 | 28,54 | 390.200 |
23 feb 2024 | 29,45 | 29,65 | 28,88 | 29,10 | 28,80 | 358.800 |
22 feb 2024 | 29,33 | 29,81 | 29,15 | 29,28 | 28,97 | 471.000 |
21 feb 2024 | 29,56 | 29,83 | 29,43 | 29,50 | 29,19 | 168.000 |
20 feb 2024 | 30,36 | 30,65 | 29,76 | 29,76 | 29,45 | 145.500 |
16 feb 2024 | 30,65 | 30,78 | 29,53 | 30,05 | 29,74 | 530.500 |
15 feb 2024 | 30,70 | 31,48 | 30,70 | 30,83 | 30,51 | 220.300 |
14 feb 2024 | 30,46 | 30,93 | 30,22 | 30,57 | 30,25 | 188.700 |
13 feb 2024 | 30,14 | 30,87 | 30,07 | 30,34 | 30,02 | 214.600 |
12 feb 2024 | 31,04 | 31,57 | 30,56 | 30,78 | 30,46 | 245.300 |
09 feb 2024 | 30,63 | 31,04 | 30,43 | 31,01 | 30,69 | 209.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |