Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 32,42 | 32,83 | 32,03 | 32,81 | 32,81 | 2.159.700 |
25 jul 2024 | 31,71 | 32,81 | 31,37 | 32,18 | 32,18 | 3.823.700 |
24 jul 2024 | 31,92 | 32,60 | 31,70 | 31,97 | 31,97 | 2.462.200 |
23 jul 2024 | 32,31 | 32,70 | 32,19 | 32,55 | 32,55 | 2.042.900 |
22 jul 2024 | 32,86 | 32,97 | 32,26 | 32,65 | 32,65 | 2.897.300 |
19 jul 2024 | 32,50 | 32,96 | 32,13 | 32,62 | 32,62 | 2.709.100 |
18 jul 2024 | 34,29 | 34,93 | 33,65 | 33,84 | 33,84 | 2.402.200 |
17 jul 2024 | 34,00 | 34,34 | 33,71 | 34,18 | 34,18 | 3.161.400 |
16 jul 2024 | 33,26 | 34,62 | 33,04 | 34,51 | 34,51 | 2.367.600 |
15 jul 2024 | 33,10 | 33,79 | 32,97 | 33,18 | 33,18 | 2.580.200 |
12 jul 2024 | 33,23 | 33,33 | 32,76 | 33,12 | 33,12 | 2.328.200 |
11 jul 2024 | 32,70 | 33,17 | 32,35 | 33,14 | 33,14 | 2.457.000 |
10 jul 2024 | 31,85 | 32,15 | 31,60 | 32,09 | 32,09 | 1.699.900 |
09 jul 2024 | 31,29 | 31,77 | 31,07 | 31,66 | 31,66 | 2.622.800 |
08 jul 2024 | 31,62 | 31,83 | 31,37 | 31,43 | 31,43 | 1.598.200 |
05 jul 2024 | 31,66 | 31,82 | 31,22 | 31,32 | 31,32 | 3.369.000 |
03 jul 2024 | 31,87 | 32,06 | 31,63 | 31,89 | 31,89 | 1.280.000 |
02 jul 2024 | 31,34 | 32,05 | 31,34 | 31,76 | 31,76 | 1.642.400 |
01 jul 2024 | 32,49 | 32,67 | 31,40 | 31,49 | 31,49 | 2.616.100 |
28 jun 2024 | 32,08 | 32,50 | 32,03 | 32,24 | 32,24 | 4.686.800 |
27 jun 2024 | 32,43 | 32,57 | 31,94 | 32,00 | 32,00 | 2.097.600 |
26 jun 2024 | 32,50 | 32,63 | 32,03 | 32,59 | 32,59 | 3.370.400 |
25 jun 2024 | 33,39 | 33,45 | 32,57 | 32,87 | 32,87 | 2.272.100 |
24 jun 2024 | 33,38 | 33,78 | 33,25 | 33,60 | 33,60 | 2.232.200 |
21 jun 2024 | 33,11 | 33,22 | 32,71 | 33,13 | 33,13 | 3.852.200 |
20 jun 2024 | 33,08 | 33,45 | 32,97 | 33,13 | 33,13 | 2.091.400 |
18 jun 2024 | 33,36 | 33,57 | 32,78 | 33,01 | 33,01 | 2.161.500 |
17 jun 2024 | 32,45 | 33,22 | 32,40 | 33,19 | 33,19 | 2.035.500 |
14 jun 2024 | 33,17 | 33,30 | 31,96 | 32,36 | 32,36 | 2.742.500 |
13 jun 2024 | 34,02 | 34,12 | 33,26 | 33,71 | 33,71 | 2.126.400 |
12 jun 2024 | 34,19 | 34,53 | 33,99 | 34,24 | 34,24 | 1.808.000 |
11 jun 2024 | 34,10 | 34,18 | 33,61 | 33,72 | 33,72 | 2.974.300 |
10 jun 2024 | 34,17 | 34,39 | 33,99 | 34,32 | 34,32 | 2.631.700 |
07 jun 2024 | 34,58 | 35,16 | 34,51 | 34,61 | 34,61 | 2.216.900 |
06 jun 2024 | 34,60 | 35,02 | 34,38 | 34,88 | 34,88 | 2.317.000 |
05 jun 2024 | 34,79 | 34,79 | 33,95 | 34,61 | 34,61 | 2.097.200 |
04 jun 2024 | 35,39 | 35,84 | 34,70 | 34,72 | 34,72 | 2.217.800 |
03 jun 2024 | 35,71 | 35,98 | 35,41 | 35,91 | 35,91 | 2.969.400 |
03 jun 2024 | 0.11 Dividendo | |||||
31 may 2024 | 35,11 | 35,88 | 34,77 | 35,66 | 35,55 | 19.780.200 |
30 may 2024 | 34,90 | 35,33 | 34,53 | 35,22 | 35,11 | 3.868.800 |
29 may 2024 | 35,37 | 35,46 | 34,75 | 34,79 | 34,68 | 2.129.400 |
28 may 2024 | 35,78 | 35,95 | 35,47 | 35,94 | 35,83 | 2.291.400 |
24 may 2024 | 35,36 | 35,71 | 35,10 | 35,69 | 35,58 | 1.751.600 |
23 may 2024 | 35,89 | 36,07 | 34,89 | 35,08 | 34,97 | 2.507.800 |
22 may 2024 | 36,13 | 36,26 | 35,74 | 35,85 | 35,74 | 2.225.900 |
21 may 2024 | 36,67 | 37,13 | 36,49 | 36,50 | 36,39 | 2.136.500 |
20 may 2024 | 37,00 | 37,15 | 36,71 | 36,87 | 36,76 | 1.965.600 |
17 may 2024 | 37,65 | 37,65 | 37,05 | 37,09 | 36,98 | 2.256.000 |
16 may 2024 | 37,44 | 37,75 | 37,31 | 37,63 | 37,51 | 1.662.600 |
15 may 2024 | 37,90 | 37,97 | 37,18 | 37,50 | 37,38 | 3.300.300 |
14 may 2024 | 38,06 | 38,23 | 37,31 | 37,59 | 37,47 | 1.837.200 |
13 may 2024 | 37,80 | 38,01 | 37,58 | 37,62 | 37,50 | 1.891.000 |
10 may 2024 | 38,00 | 38,00 | 37,37 | 37,50 | 37,38 | 1.770.200 |
09 may 2024 | 37,56 | 37,78 | 37,29 | 37,72 | 37,60 | 2.162.500 |
08 may 2024 | 36,34 | 37,59 | 36,12 | 37,51 | 37,39 | 3.101.200 |
07 may 2024 | 36,97 | 37,25 | 36,72 | 36,80 | 36,69 | 2.683.200 |
06 may 2024 | 36,75 | 37,23 | 36,57 | 36,94 | 36,83 | 3.017.400 |
03 may 2024 | 36,18 | 36,72 | 36,04 | 36,44 | 36,33 | 4.825.600 |
02 may 2024 | 35,49 | 35,88 | 34,10 | 35,63 | 35,52 | 4.894.000 |
01 may 2024 | 32,69 | 33,60 | 32,59 | 32,87 | 32,77 | 3.658.100 |
30 abr 2024 | 33,26 | 33,44 | 32,74 | 32,77 | 32,67 | 2.912.300 |
29 abr 2024 | 33,43 | 33,91 | 33,30 | 33,73 | 33,63 | 3.296.200 |
26 abr 2024 | 32,83 | 33,37 | 32,76 | 33,19 | 33,09 | 1.825.500 |
25 abr 2024 | 33,40 | 33,48 | 32,57 | 32,82 | 32,72 | 1.610.700 |
24 abr 2024 | 33,31 | 33,88 | 33,18 | 33,65 | 33,55 | 1.975.400 |
23 abr 2024 | 33,10 | 33,34 | 32,93 | 33,34 | 33,24 | 1.922.800 |
22 abr 2024 | 33,13 | 33,39 | 32,85 | 33,09 | 32,99 | 1.915.500 |
19 abr 2024 | 31,98 | 32,82 | 31,98 | 32,80 | 32,70 | 2.222.700 |
18 abr 2024 | 32,09 | 32,28 | 31,72 | 32,11 | 32,01 | 2.035.000 |
17 abr 2024 | 32,74 | 32,81 | 31,86 | 31,86 | 31,76 | 2.500.600 |
16 abr 2024 | 32,81 | 33,15 | 32,43 | 32,44 | 32,34 | 2.847.100 |
15 abr 2024 | 33,83 | 33,93 | 32,91 | 33,13 | 33,03 | 2.777.100 |
12 abr 2024 | 34,29 | 34,29 | 33,32 | 33,50 | 33,40 | 2.920.100 |
11 abr 2024 | 34,81 | 34,81 | 33,98 | 34,50 | 34,39 | 2.352.200 |
10 abr 2024 | 35,14 | 35,20 | 34,56 | 34,83 | 34,72 | 2.412.800 |
09 abr 2024 | 35,25 | 35,74 | 35,22 | 35,61 | 35,50 | 2.224.000 |
08 abr 2024 | 34,97 | 35,46 | 34,85 | 35,13 | 35,02 | 2.153.800 |
05 abr 2024 | 34,42 | 34,77 | 34,22 | 34,61 | 34,50 | 2.092.000 |
04 abr 2024 | 35,22 | 35,74 | 34,35 | 34,43 | 34,32 | 2.525.700 |
03 abr 2024 | 34,48 | 34,90 | 34,37 | 34,80 | 34,69 | 2.314.600 |
02 abr 2024 | 34,73 | 34,88 | 34,18 | 34,74 | 34,63 | 2.323.500 |
01 abr 2024 | 34,91 | 35,33 | 34,73 | 35,04 | 34,93 | 2.956.400 |
28 mar 2024 | 34,70 | 34,97 | 34,56 | 34,74 | 34,63 | 3.562.200 |
27 mar 2024 | 33,75 | 34,73 | 33,63 | 34,70 | 34,59 | 3.393.200 |
26 mar 2024 | 33,31 | 33,73 | 32,73 | 33,65 | 33,55 | 3.490.300 |
25 mar 2024 | 33,31 | 33,49 | 33,01 | 33,17 | 33,07 | 2.868.200 |
22 mar 2024 | 33,31 | 33,33 | 32,74 | 33,20 | 33,10 | 2.884.800 |
21 mar 2024 | 32,91 | 33,43 | 32,89 | 33,40 | 33,30 | 2.801.400 |
20 mar 2024 | 31,82 | 32,74 | 31,68 | 32,72 | 32,62 | 3.747.600 |
19 mar 2024 | 32,04 | 32,24 | 31,62 | 31,78 | 31,68 | 2.565.500 |
18 mar 2024 | 32,57 | 32,57 | 31,89 | 32,07 | 31,97 | 2.867.400 |
15 mar 2024 | 32,14 | 32,62 | 31,97 | 32,12 | 32,02 | 6.025.200 |
14 mar 2024 | 32,25 | 32,50 | 31,83 | 32,03 | 31,93 | 3.199.400 |
13 mar 2024 | 32,50 | 33,06 | 32,42 | 32,47 | 32,37 | 2.950.300 |
12 mar 2024 | 32,25 | 32,62 | 32,05 | 32,54 | 32,44 | 3.016.000 |
11 mar 2024 | 31,89 | 32,65 | 31,86 | 32,13 | 32,03 | 3.534.300 |
08 mar 2024 | 32,56 | 32,93 | 31,89 | 32,04 | 31,94 | 4.336.700 |
07 mar 2024 | 31,94 | 32,98 | 31,93 | 32,28 | 32,18 | 4.662.500 |
06 mar 2024 | 31,56 | 32,07 | 31,47 | 31,94 | 31,84 | 3.979.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |