Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 31,84 | 31,95 | 31,60 | 31,73 | 31,73 | 1.070.600 |
25 jun 2024 | 31,82 | 31,94 | 31,58 | 31,73 | 31,73 | 917.800 |
24 jun 2024 | 31,81 | 31,95 | 31,56 | 31,62 | 31,62 | 1.283.600 |
21 jun 2024 | 31,35 | 31,87 | 31,18 | 31,82 | 31,82 | 2.492.300 |
20 jun 2024 | 31,68 | 31,75 | 31,28 | 31,34 | 31,34 | 1.258.500 |
18 jun 2024 | 31,39 | 31,62 | 31,30 | 31,51 | 31,51 | 766.600 |
17 jun 2024 | 31,33 | 31,56 | 31,24 | 31,41 | 31,41 | 786.500 |
14 jun 2024 | 31,28 | 31,50 | 31,25 | 31,33 | 31,33 | 765.700 |
13 jun 2024 | 31,32 | 31,42 | 31,07 | 31,40 | 31,40 | 558.800 |
12 jun 2024 | 31,68 | 31,70 | 31,29 | 31,40 | 31,40 | 680.600 |
11 jun 2024 | 31,45 | 31,48 | 31,26 | 31,36 | 31,36 | 536.400 |
10 jun 2024 | 31,39 | 31,74 | 31,39 | 31,55 | 31,55 | 584.700 |
07 jun 2024 | 31,29 | 31,62 | 31,29 | 31,44 | 31,44 | 482.700 |
06 jun 2024 | 31,37 | 31,48 | 31,20 | 31,29 | 31,29 | 548.800 |
05 jun 2024 | 31,50 | 31,50 | 31,01 | 31,46 | 31,46 | 679.400 |
04 jun 2024 | 31,51 | 31,56 | 31,33 | 31,40 | 31,40 | 587.100 |
03 jun 2024 | 31,56 | 31,63 | 31,09 | 31,50 | 31,50 | 756.500 |
31 may 2024 | 31,24 | 31,55 | 31,14 | 31,47 | 31,47 | 629.300 |
30 may 2024 | 30,89 | 31,23 | 30,74 | 31,21 | 31,21 | 576.100 |
29 may 2024 | 30,55 | 30,79 | 30,53 | 30,71 | 30,71 | 565.000 |
28 may 2024 | 30,91 | 30,97 | 30,67 | 30,77 | 30,77 | 661.800 |
24 may 2024 | 30,72 | 31,00 | 30,72 | 30,91 | 30,91 | 535.900 |
23 may 2024 | 30,55 | 30,88 | 30,43 | 30,69 | 30,69 | 746.100 |
22 may 2024 | 30,89 | 30,96 | 30,51 | 30,72 | 30,72 | 827.800 |
21 may 2024 | 30,84 | 31,06 | 30,64 | 30,93 | 30,93 | 841.000 |
20 may 2024 | 30,69 | 30,92 | 30,63 | 30,70 | 30,70 | 926.700 |
17 may 2024 | 30,69 | 30,73 | 30,38 | 30,62 | 30,62 | 880.100 |
16 may 2024 | 30,70 | 30,86 | 30,33 | 30,54 | 30,54 | 1.801.300 |
15 may 2024 | 31,52 | 31,60 | 30,56 | 30,58 | 30,58 | 2.473.500 |
14 may 2024 | 31,32 | 31,53 | 31,10 | 31,15 | 31,15 | 1.367.100 |
13 may 2024 | 31,50 | 31,67 | 31,23 | 31,25 | 31,25 | 970.800 |
10 may 2024 | 31,99 | 32,02 | 31,45 | 31,62 | 31,62 | 765.200 |
09 may 2024 | 31,70 | 32,28 | 31,69 | 31,88 | 31,88 | 1.049.300 |
08 may 2024 | 32,05 | 32,19 | 31,55 | 31,73 | 31,73 | 1.571.600 |
07 may 2024 | 32,62 | 32,67 | 32,11 | 32,27 | 32,27 | 1.234.400 |
06 may 2024 | 32,30 | 32,65 | 32,25 | 32,50 | 32,50 | 825.500 |
03 may 2024 | 32,25 | 32,29 | 31,96 | 32,23 | 32,23 | 600.400 |
02 may 2024 | 32,38 | 32,38 | 31,85 | 31,99 | 31,99 | 770.700 |
01 may 2024 | 31,73 | 32,28 | 31,70 | 32,15 | 32,15 | 680.100 |
30 abr 2024 | 32,00 | 32,10 | 31,65 | 31,69 | 31,69 | 547.200 |
29 abr 2024 | 32,29 | 32,47 | 32,00 | 32,11 | 32,11 | 763.000 |
26 abr 2024 | 31,92 | 32,29 | 31,86 | 32,09 | 32,09 | 1.027.000 |
25 abr 2024 | 31,64 | 31,90 | 31,42 | 31,81 | 31,81 | 783.400 |
24 abr 2024 | 31,85 | 32,02 | 31,70 | 31,85 | 31,85 | 1.033.200 |
23 abr 2024 | 31,70 | 31,99 | 31,62 | 31,89 | 31,89 | 574.000 |
22 abr 2024 | 31,34 | 31,76 | 31,26 | 31,60 | 31,60 | 660.300 |
19 abr 2024 | 31,19 | 31,39 | 31,13 | 31,31 | 31,31 | 734.000 |
18 abr 2024 | 30,90 | 31,20 | 30,80 | 31,19 | 31,19 | 715.400 |
17 abr 2024 | 30,82 | 30,89 | 30,55 | 30,85 | 30,85 | 920.200 |
16 abr 2024 | 30,53 | 30,86 | 30,25 | 30,73 | 30,73 | 780.400 |
15 abr 2024 | 30,80 | 30,93 | 30,38 | 30,45 | 30,45 | 918.000 |
12 abr 2024 | 30,70 | 30,93 | 30,39 | 30,49 | 30,49 | 669.700 |
11 abr 2024 | 30,81 | 31,00 | 30,71 | 30,92 | 30,92 | 626.700 |
10 abr 2024 | 30,63 | 31,04 | 30,58 | 30,82 | 30,82 | 848.400 |
09 abr 2024 | 31,00 | 31,00 | 30,61 | 30,78 | 30,78 | 577.000 |
08 abr 2024 | 30,80 | 30,90 | 30,59 | 30,83 | 30,83 | 950.100 |
05 abr 2024 | 30,84 | 30,95 | 30,66 | 30,90 | 30,90 | 684.600 |
04 abr 2024 | 30,87 | 31,01 | 30,60 | 30,69 | 30,69 | 732.700 |
03 abr 2024 | 30,60 | 30,89 | 30,52 | 30,77 | 30,77 | 754.200 |
02 abr 2024 | 30,60 | 30,81 | 30,48 | 30,60 | 30,60 | 801.200 |
01 abr 2024 | 31,19 | 31,19 | 30,59 | 30,79 | 30,79 | 988.300 |
28 mar 2024 | 30,95 | 31,26 | 30,95 | 31,15 | 31,15 | 930.700 |
27 mar 2024 | 30,95 | 31,00 | 30,62 | 30,81 | 30,81 | 1.164.400 |
27 mar 2024 | 0.77 Dividendo | |||||
26 mar 2024 | 31,55 | 31,71 | 31,31 | 31,42 | 30,65 | 1.127.800 |
25 mar 2024 | 31,20 | 31,64 | 31,05 | 31,35 | 30,58 | 1.549.300 |
22 mar 2024 | 30,94 | 30,94 | 30,72 | 30,93 | 30,17 | 778.900 |
21 mar 2024 | 30,75 | 31,02 | 30,60 | 30,92 | 30,16 | 892.200 |
20 mar 2024 | 30,52 | 30,73 | 30,40 | 30,65 | 29,90 | 715.600 |
19 mar 2024 | 30,63 | 30,63 | 30,36 | 30,52 | 29,77 | 581.300 |
18 mar 2024 | 30,42 | 30,72 | 30,32 | 30,52 | 29,77 | 781.400 |
15 mar 2024 | 30,26 | 30,49 | 30,07 | 30,39 | 29,65 | 971.100 |
14 mar 2024 | 30,92 | 30,95 | 30,04 | 30,15 | 29,41 | 1.489.600 |
13 mar 2024 | 30,76 | 31,05 | 30,76 | 30,90 | 30,14 | 1.037.700 |
12 mar 2024 | 30,58 | 30,77 | 30,47 | 30,76 | 30,01 | 730.700 |
11 mar 2024 | 30,39 | 30,63 | 30,26 | 30,48 | 29,73 | 637.300 |
08 mar 2024 | 30,30 | 30,70 | 30,25 | 30,39 | 29,65 | 840.200 |
07 mar 2024 | 30,09 | 30,29 | 30,00 | 30,20 | 29,46 | 825.600 |
06 mar 2024 | 29,90 | 30,38 | 29,90 | 30,02 | 29,28 | 923.900 |
05 mar 2024 | 29,82 | 29,98 | 29,66 | 29,72 | 28,99 | 989.200 |
04 mar 2024 | 29,75 | 29,81 | 29,54 | 29,70 | 28,97 | 922.800 |
01 mar 2024 | 29,55 | 29,69 | 29,36 | 29,65 | 28,92 | 795.400 |
29 feb 2024 | 29,50 | 29,64 | 29,26 | 29,60 | 28,87 | 1.017.700 |
28 feb 2024 | 30,00 | 30,23 | 29,61 | 29,63 | 28,90 | 1.053.200 |
27 feb 2024 | 29,83 | 30,00 | 29,48 | 29,94 | 29,21 | 1.119.900 |
26 feb 2024 | 29,88 | 29,91 | 29,65 | 29,73 | 29,00 | 771.000 |
23 feb 2024 | 29,61 | 29,90 | 29,50 | 29,77 | 29,04 | 832.100 |
22 feb 2024 | 29,37 | 29,55 | 29,33 | 29,54 | 28,82 | 531.100 |
21 feb 2024 | 29,06 | 29,30 | 29,05 | 29,25 | 28,53 | 508.000 |
20 feb 2024 | 29,00 | 29,27 | 28,82 | 29,10 | 28,39 | 1.149.800 |
16 feb 2024 | 29,26 | 29,44 | 29,13 | 29,37 | 28,65 | 665.500 |
15 feb 2024 | 28,92 | 29,25 | 28,92 | 29,25 | 28,53 | 911.800 |
14 feb 2024 | 28,88 | 29,01 | 28,63 | 28,91 | 28,20 | 852.000 |
13 feb 2024 | 28,35 | 28,95 | 28,16 | 28,74 | 28,04 | 1.130.900 |
12 feb 2024 | 28,42 | 28,68 | 28,39 | 28,58 | 27,88 | 631.700 |
09 feb 2024 | 28,56 | 28,56 | 28,22 | 28,39 | 27,69 | 825.500 |
08 feb 2024 | 28,25 | 28,51 | 28,18 | 28,44 | 27,74 | 832.300 |
07 feb 2024 | 28,03 | 28,42 | 27,99 | 28,32 | 27,63 | 796.500 |
06 feb 2024 | 28,19 | 28,21 | 27,78 | 27,97 | 27,28 | 1.262.400 |
05 feb 2024 | 28,60 | 28,65 | 28,05 | 28,15 | 27,46 | 1.625.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |