Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 32,93 | 32,93 | 31,66 | 32,23 | 32,23 | 1200 |
24 jun 2024 | 31,50 | 32,28 | 31,50 | 32,28 | 32,28 | 3100 |
21 jun 2024 | 30,80 | 31,15 | 30,80 | 31,15 | 31,15 | 700 |
20 jun 2024 | 30,45 | 31,21 | 30,45 | 31,21 | 31,21 | 2900 |
18 jun 2024 | 31,59 | 31,59 | 30,92 | 30,92 | 30,92 | 1100 |
17 jun 2024 | 30,98 | 31,47 | 30,98 | 31,47 | 31,47 | 10.000 |
14 jun 2024 | 31,05 | 31,05 | 29,88 | 30,42 | 30,42 | 1600 |
13 jun 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | 500 |
12 jun 2024 | 29,99 | 30,59 | 29,99 | 30,59 | 30,59 | 1200 |
11 jun 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
10 jun 2024 | 31,41 | 31,41 | 30,12 | 30,41 | 30,41 | 9900 |
07 jun 2024 | 30,05 | 30,95 | 30,05 | 30,95 | 30,95 | 6900 |
06 jun 2024 | 30,09 | 31,18 | 30,09 | 31,02 | 31,02 | 11.800 |
05 jun 2024 | 31,05 | 31,07 | 31,04 | 31,07 | 31,07 | 9800 |
04 jun 2024 | 30,90 | 31,19 | 30,90 | 31,19 | 31,19 | 7700 |
03 jun 2024 | 30,26 | 31,37 | 30,26 | 31,37 | 31,37 | 24.700 |
31 may 2024 | 30,80 | 30,80 | 30,60 | 30,60 | 30,60 | 9000 |
30 may 2024 | 30,95 | 30,95 | 30,15 | 30,15 | 30,15 | 1200 |
29 may 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | 700 |
28 may 2024 | 30,71 | 30,71 | 29,90 | 30,65 | 30,65 | 2500 |
24 may 2024 | 31,45 | 31,45 | 30,56 | 30,70 | 30,70 | 13.400 |
23 may 2024 | 31,16 | 31,16 | 30,94 | 30,99 | 30,99 | 3500 |
22 may 2024 | 30,93 | 31,55 | 30,93 | 31,26 | 31,26 | 600 |
21 may 2024 | 30,80 | 31,82 | 30,80 | 31,64 | 31,64 | 1300 |
20 may 2024 | 31,75 | 31,83 | 31,35 | 31,35 | 31,35 | 8700 |
17 may 2024 | 31,57 | 31,61 | 30,76 | 31,61 | 31,61 | 2700 |
16 may 2024 | 31,69 | 31,69 | 31,67 | 31,67 | 31,67 | 3300 |
15 may 2024 | 31,18 | 31,18 | 30,83 | 30,85 | 30,85 | 4900 |
14 may 2024 | 31,00 | 31,12 | 30,96 | 30,98 | 30,98 | 14.800 |
13 may 2024 | 31,84 | 31,84 | 30,48 | 30,82 | 30,82 | 53.600 |
10 may 2024 | 30,12 | 30,88 | 30,12 | 30,88 | 30,88 | 27.500 |
09 may 2024 | 30,00 | 30,75 | 29,41 | 29,41 | 29,41 | 2100 |
08 may 2024 | 29,29 | 30,25 | 29,29 | 30,10 | 30,10 | 28.600 |
07 may 2024 | 30,00 | 30,11 | 29,76 | 29,76 | 29,76 | 2600 |
06 may 2024 | 29,80 | 29,83 | 29,78 | 29,80 | 29,80 | 6700 |
03 may 2024 | 29,37 | 30,29 | 28,94 | 28,94 | 28,94 | 2600 |
02 may 2024 | 29,55 | 30,44 | 29,55 | 29,83 | 29,83 | 44.700 |
01 may 2024 | 28,20 | 30,80 | 28,20 | 30,80 | 30,80 | 6600 |
30 abr 2024 | 28,82 | 29,25 | 28,82 | 29,07 | 29,07 | 1100 |
29 abr 2024 | 30,19 | 30,19 | 28,86 | 28,86 | 28,86 | 900 |
26 abr 2024 | 30,34 | 30,39 | 28,78 | 28,78 | 28,78 | 1100 |
25 abr 2024 | 29,18 | 29,28 | 28,97 | 28,97 | 28,97 | 5900 |
24 abr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 600 |
23 abr 2024 | 29,31 | 30,54 | 29,19 | 29,19 | 29,19 | 1400 |
22 abr 2024 | 28,84 | 30,26 | 28,84 | 30,26 | 30,26 | 2100 |
19 abr 2024 | 28,23 | 29,11 | 28,00 | 28,00 | 28,00 | 1300 |
18 abr 2024 | 28,25 | 29,44 | 28,25 | 29,44 | 29,44 | 5700 |
17 abr 2024 | 28,31 | 28,70 | 28,18 | 28,18 | 28,18 | 1800 |
16 abr 2024 | 28,74 | 29,05 | 28,01 | 28,01 | 28,01 | 2000 |
15 abr 2024 | 29,06 | 29,22 | 28,25 | 29,22 | 29,22 | 1800 |
12 abr 2024 | 29,00 | 29,01 | 28,46 | 28,46 | 28,46 | 5100 |
11 abr 2024 | 28,93 | 28,93 | 28,77 | 28,77 | 28,77 | 1600 |
10 abr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | 2800 |
09 abr 2024 | 29,39 | 29,84 | 29,14 | 29,14 | 29,14 | 2900 |
08 abr 2024 | 30,41 | 30,44 | 29,25 | 30,43 | 30,43 | 1600 |
05 abr 2024 | 30,43 | 30,43 | 28,92 | 28,92 | 28,92 | 2800 |
04 abr 2024 | 30,44 | 30,45 | 30,00 | 30,00 | 30,00 | 2000 |
03 abr 2024 | 30,49 | 30,49 | 29,96 | 29,96 | 29,96 | 1400 |
02 abr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 600 |
01 abr 2024 | 30,60 | 30,60 | 29,40 | 30,20 | 30,20 | 3600 |
28 mar 2024 | 31,00 | 31,00 | 30,71 | 30,71 | 30,71 | 800 |
27 mar 2024 | 29,56 | 30,40 | 29,56 | 29,87 | 29,87 | 1600 |
26 mar 2024 | 29,57 | 29,57 | 29,38 | 29,38 | 29,38 | 2000 |
25 mar 2024 | 30,33 | 30,35 | 29,74 | 30,35 | 30,35 | 2900 |
22 mar 2024 | 29,72 | 30,68 | 29,72 | 30,06 | 30,06 | 1500 |
21 mar 2024 | 30,00 | 30,00 | 29,66 | 29,66 | 29,66 | 4600 |
21 mar 2024 | 0.753 Dividendo | |||||
20 mar 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 30,46 | 600 |
19 mar 2024 | 30,80 | 31,14 | 30,80 | 31,14 | 30,39 | 900 |
18 mar 2024 | 30,74 | 31,25 | 30,63 | 30,63 | 29,89 | 1500 |
15 mar 2024 | 30,06 | 30,59 | 30,06 | 30,25 | 29,52 | 1400 |
14 mar 2024 | 31,05 | 31,05 | 30,21 | 30,65 | 29,91 | 700 |
13 mar 2024 | 30,30 | 31,09 | 30,30 | 31,09 | 30,34 | 2500 |
12 mar 2024 | 31,05 | 31,05 | 30,32 | 30,32 | 29,59 | 1700 |
11 mar 2024 | 29,58 | 29,97 | 29,42 | 29,42 | 28,71 | 2500 |
08 mar 2024 | 29,81 | 29,85 | 29,16 | 29,53 | 28,82 | 2800 |
07 mar 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 28,94 | 2100 |
06 mar 2024 | 29,59 | 29,66 | 29,06 | 29,66 | 28,94 | 1600 |
05 mar 2024 | 28,81 | 29,24 | 28,81 | 29,24 | 28,53 | 1600 |
04 mar 2024 | 29,66 | 29,66 | 28,93 | 29,37 | 28,66 | 4300 |
01 mar 2024 | 29,31 | 29,74 | 29,31 | 29,70 | 28,98 | 2500 |
29 feb 2024 | 30,33 | 30,33 | 29,59 | 29,62 | 28,91 | 1600 |
28 feb 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,09 | 900 |
27 feb 2024 | 29,65 | 30,01 | 29,57 | 29,57 | 28,86 | 1900 |
26 feb 2024 | 30,68 | 30,68 | 29,94 | 30,54 | 29,80 | 3500 |
23 feb 2024 | 30,48 | 30,48 | 29,97 | 29,97 | 29,25 | 1600 |
22 feb 2024 | 29,69 | 30,33 | 29,69 | 29,69 | 28,97 | 2300 |
21 feb 2024 | 30,15 | 30,23 | 29,82 | 29,82 | 29,10 | 4100 |
20 feb 2024 | 30,49 | 30,63 | 29,64 | 30,15 | 29,42 | 6700 |
16 feb 2024 | 29,97 | 30,70 | 29,74 | 29,96 | 29,24 | 7900 |
15 feb 2024 | 29,79 | 31,00 | 29,79 | 30,25 | 29,52 | 1100 |
14 feb 2024 | 30,58 | 30,58 | 29,79 | 30,19 | 29,46 | 10.100 |
13 feb 2024 | 30,50 | 30,82 | 30,11 | 30,78 | 30,04 | 1700 |
12 feb 2024 | 31,09 | 31,12 | 30,50 | 30,61 | 29,87 | 3600 |
09 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,25 | 3500 |
08 feb 2024 | 31,76 | 31,76 | 30,73 | 31,22 | 30,47 | 5800 |
07 feb 2024 | 29,28 | 29,61 | 29,18 | 29,38 | 28,67 | 489.100 |
06 feb 2024 | 29,38 | 30,49 | 29,34 | 29,34 | 28,63 | 6800 |
05 feb 2024 | 29,54 | 30,15 | 29,47 | 29,92 | 29,20 | 11.400 |
02 feb 2024 | 30,51 | 30,51 | 29,76 | 30,32 | 29,59 | 4000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |