Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 34,17 | 34,36 | 33,97 | 34,36 | 34,36 | 35.600 |
27 jun 2024 | 34,17 | 34,22 | 34,03 | 34,19 | 34,19 | 75.400 |
26 jun 2024 | 33,94 | 33,94 | 33,78 | 33,92 | 33,92 | 37.800 |
25 jun 2024 | 34,21 | 34,21 | 33,92 | 33,99 | 33,99 | 27.300 |
25 jun 2024 | 0.525 Dividendo | |||||
24 jun 2024 | 34,80 | 34,80 | 34,62 | 34,71 | 34,18 | 56.400 |
21 jun 2024 | 34,59 | 34,59 | 34,37 | 34,50 | 33,98 | 43.700 |
20 jun 2024 | 34,68 | 34,68 | 34,53 | 34,61 | 34,09 | 27.900 |
18 jun 2024 | 34,44 | 34,75 | 34,35 | 34,53 | 34,01 | 36.800 |
17 jun 2024 | 34,28 | 34,36 | 34,10 | 34,26 | 33,74 | 32.000 |
14 jun 2024 | 34,19 | 34,19 | 33,97 | 34,16 | 33,64 | 18.700 |
13 jun 2024 | 34,54 | 34,54 | 34,09 | 34,23 | 33,71 | 40.900 |
12 jun 2024 | 34,87 | 34,87 | 34,65 | 34,69 | 34,17 | 38.700 |
11 jun 2024 | 34,58 | 34,58 | 34,36 | 34,42 | 33,90 | 32.200 |
10 jun 2024 | 34,75 | 34,85 | 34,63 | 34,81 | 34,28 | 39.500 |
07 jun 2024 | 36,53 | 36,53 | 34,64 | 34,68 | 34,16 | 43.800 |
06 jun 2024 | 35,04 | 35,04 | 34,86 | 34,92 | 34,39 | 25.300 |
05 jun 2024 | 35,15 | 35,15 | 34,90 | 35,02 | 34,49 | 34.700 |
04 jun 2024 | 35,17 | 35,17 | 34,88 | 34,92 | 34,39 | 31.600 |
03 jun 2024 | 35,48 | 35,48 | 35,17 | 35,32 | 34,79 | 27.500 |
31 may 2024 | 35,31 | 35,33 | 35,09 | 35,33 | 34,80 | 35.100 |
30 may 2024 | 34,96 | 35,07 | 34,92 | 35,05 | 34,52 | 37.000 |
29 may 2024 | 34,78 | 34,78 | 34,54 | 34,61 | 34,09 | 26.900 |
28 may 2024 | 35,25 | 35,25 | 34,96 | 35,07 | 34,54 | 51.100 |
24 may 2024 | 35,03 | 35,08 | 34,94 | 35,06 | 34,53 | 21.200 |
23 may 2024 | 35,14 | 35,14 | 34,60 | 34,69 | 34,17 | 58.200 |
22 may 2024 | 35,03 | 35,03 | 34,77 | 34,82 | 34,29 | 35.300 |
21 may 2024 | 35,23 | 35,23 | 35,10 | 35,21 | 34,68 | 22.600 |
20 may 2024 | 35,29 | 35,29 | 35,14 | 35,16 | 34,63 | 36.800 |
17 may 2024 | 35,18 | 35,18 | 35,10 | 35,14 | 34,61 | 30.700 |
16 may 2024 | 35,25 | 35,25 | 34,99 | 35,05 | 34,52 | 20.800 |
15 may 2024 | 35,24 | 35,24 | 35,12 | 35,20 | 34,67 | 32.400 |
14 may 2024 | 35,25 | 35,27 | 35,10 | 35,27 | 34,74 | 48.300 |
13 may 2024 | 35,13 | 35,13 | 35,04 | 35,10 | 34,57 | 24.700 |
10 may 2024 | 35,14 | 35,14 | 34,96 | 35,02 | 34,49 | 20.000 |
09 may 2024 | 34,77 | 34,98 | 34,77 | 34,98 | 34,45 | 21.100 |
08 may 2024 | 34,72 | 34,80 | 34,63 | 34,80 | 34,27 | 29.100 |
07 may 2024 | 34,73 | 34,76 | 34,66 | 34,74 | 34,21 | 17.300 |
06 may 2024 | 34,59 | 34,63 | 34,51 | 34,63 | 34,11 | 18.200 |
03 may 2024 | 34,43 | 34,43 | 34,27 | 34,40 | 33,88 | 14.000 |
02 may 2024 | 34,31 | 34,31 | 34,10 | 34,26 | 33,74 | 28.400 |
01 may 2024 | 34,26 | 34,33 | 34,06 | 34,07 | 33,55 | 36.700 |
30 abr 2024 | 34,49 | 34,49 | 34,21 | 34,21 | 33,69 | 20.700 |
29 abr 2024 | 34,44 | 34,49 | 34,35 | 34,48 | 33,96 | 10.800 |
26 abr 2024 | 34,17 | 34,22 | 34,08 | 34,21 | 33,69 | 17.500 |
25 abr 2024 | 33,65 | 33,79 | 33,63 | 33,75 | 33,24 | 20.100 |
24 abr 2024 | 34,04 | 34,04 | 33,83 | 33,92 | 33,41 | 19.700 |
23 abr 2024 | 33,90 | 34,00 | 33,85 | 33,98 | 33,47 | 17.400 |
22 abr 2024 | 33,75 | 33,85 | 33,63 | 33,79 | 33,28 | 27.500 |
19 abr 2024 | 33,27 | 33,45 | 33,27 | 33,40 | 32,89 | 30.900 |
18 abr 2024 | 33,39 | 33,57 | 33,38 | 33,43 | 32,92 | 14.200 |
17 abr 2024 | 33,63 | 33,63 | 33,33 | 33,39 | 32,88 | 20.300 |
16 abr 2024 | 33,63 | 33,63 | 33,38 | 33,41 | 32,90 | 32.000 |
15 abr 2024 | 34,27 | 34,27 | 33,79 | 33,85 | 33,34 | 36.800 |
12 abr 2024 | 34,23 | 34,23 | 33,90 | 33,90 | 33,39 | 26.400 |
11 abr 2024 | 34,30 | 34,34 | 34,01 | 34,30 | 33,78 | 28.200 |
10 abr 2024 | 34,12 | 34,18 | 34,00 | 34,05 | 33,53 | 29.800 |
09 abr 2024 | 34,46 | 34,46 | 34,18 | 34,27 | 33,75 | 19.500 |
08 abr 2024 | 34,28 | 34,35 | 34,26 | 34,31 | 33,79 | 18.000 |
05 abr 2024 | 34,04 | 34,10 | 33,90 | 34,06 | 33,54 | 23.000 |
04 abr 2024 | 34,23 | 34,28 | 33,81 | 33,86 | 33,35 | 16.700 |
03 abr 2024 | 34,10 | 34,21 | 33,99 | 34,18 | 33,66 | 34.100 |
02 abr 2024 | 34,09 | 34,09 | 33,90 | 34,01 | 33,50 | 15.200 |
01 abr 2024 | 34,41 | 34,41 | 34,24 | 34,28 | 33,76 | 28.100 |
28 mar 2024 | 34,22 | 34,40 | 34,22 | 34,34 | 33,82 | 31.100 |
27 mar 2024 | 34,30 | 34,34 | 34,20 | 34,34 | 33,82 | 18.200 |
26 mar 2024 | 34,15 | 34,15 | 34,03 | 34,03 | 33,52 | 18.900 |
25 mar 2024 | 33,78 | 33,97 | 33,78 | 33,91 | 33,40 | 37.400 |
22 mar 2024 | 34,12 | 34,12 | 33,93 | 33,98 | 33,47 | 31.400 |
22 mar 2024 | 0.24 Dividendo | |||||
21 mar 2024 | 34,27 | 34,27 | 34,15 | 34,27 | 33,52 | 18.500 |
20 mar 2024 | 33,95 | 34,16 | 33,87 | 34,16 | 33,41 | 30.500 |
19 mar 2024 | 33,83 | 33,88 | 33,69 | 33,87 | 33,12 | 21.200 |
18 mar 2024 | 33,80 | 33,80 | 33,63 | 33,69 | 32,95 | 19.900 |
15 mar 2024 | 33,68 | 33,68 | 33,53 | 33,63 | 32,89 | 16.400 |
14 mar 2024 | 33,80 | 33,80 | 33,40 | 33,46 | 32,72 | 28.500 |
13 mar 2024 | 33,63 | 33,64 | 33,52 | 33,62 | 32,88 | 13.000 |
12 mar 2024 | 33,63 | 33,65 | 33,50 | 33,65 | 32,91 | 25.400 |
11 mar 2024 | 33,49 | 33,49 | 33,31 | 33,43 | 32,69 | 23.100 |
08 mar 2024 | 33,88 | 33,88 | 33,60 | 33,63 | 32,89 | 23.400 |
07 mar 2024 | 33,54 | 33,70 | 33,54 | 33,67 | 32,93 | 33.600 |
06 mar 2024 | 33,65 | 33,65 | 33,51 | 33,56 | 32,82 | 33.500 |
05 mar 2024 | 33,39 | 33,39 | 33,19 | 33,25 | 32,52 | 26.300 |
04 mar 2024 | 33,34 | 33,34 | 33,20 | 33,23 | 32,50 | 19.100 |
01 mar 2024 | 33,40 | 33,47 | 33,25 | 33,43 | 32,69 | 31.000 |
29 feb 2024 | 33,32 | 33,32 | 33,05 | 33,19 | 32,46 | 31.500 |
28 feb 2024 | 34,53 | 34,53 | 32,97 | 33,06 | 32,33 | 45.700 |
27 feb 2024 | 33,23 | 33,36 | 33,09 | 33,36 | 32,63 | 38.900 |
26 feb 2024 | 33,21 | 33,21 | 33,03 | 33,13 | 32,40 | 31.300 |
23 feb 2024 | 33,22 | 33,22 | 33,05 | 33,11 | 32,38 | 44.500 |
22 feb 2024 | 33,20 | 33,20 | 33,00 | 33,13 | 32,40 | 31.000 |
21 feb 2024 | 32,96 | 32,96 | 32,83 | 32,95 | 32,22 | 40.900 |
20 feb 2024 | 32,99 | 32,99 | 32,76 | 32,85 | 32,13 | 38.900 |
16 feb 2024 | 32,82 | 32,85 | 32,71 | 32,76 | 32,04 | 28.900 |
15 feb 2024 | 32,47 | 32,77 | 32,47 | 32,73 | 32,01 | 40.500 |
14 feb 2024 | 32,37 | 32,55 | 32,37 | 32,55 | 31,83 | 14.300 |
13 feb 2024 | 32,45 | 32,45 | 32,06 | 32,21 | 31,50 | 35.700 |
12 feb 2024 | 32,70 | 32,76 | 32,62 | 32,66 | 31,94 | 20.000 |
09 feb 2024 | 32,53 | 32,54 | 32,35 | 32,54 | 31,82 | 36.800 |
08 feb 2024 | 32,49 | 32,52 | 32,37 | 32,52 | 31,80 | 36.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |