Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 30,97 | 30,97 | 30,60 | 30,69 | 30,69 | 83.100 |
25 jun 2024 | 0.125 Dividendo | |||||
24 jun 2024 | 30,84 | 31,24 | 30,84 | 31,05 | 30,92 | 340.400 |
21 jun 2024 | 30,81 | 30,81 | 30,68 | 30,71 | 30,59 | 72.700 |
20 jun 2024 | 30,77 | 30,97 | 30,75 | 30,83 | 30,71 | 82.600 |
18 jun 2024 | 30,72 | 30,95 | 30,72 | 30,80 | 30,68 | 123.500 |
17 jun 2024 | 30,42 | 30,78 | 30,31 | 30,78 | 30,66 | 86.600 |
14 jun 2024 | 30,73 | 30,73 | 30,00 | 30,48 | 30,36 | 109.300 |
13 jun 2024 | 31,18 | 31,18 | 30,76 | 30,91 | 30,79 | 82.100 |
12 jun 2024 | 31,41 | 31,75 | 31,15 | 31,19 | 31,06 | 106.300 |
11 jun 2024 | 30,75 | 30,85 | 30,53 | 30,75 | 30,63 | 85.600 |
10 jun 2024 | 30,75 | 30,96 | 30,67 | 30,90 | 30,78 | 57.900 |
07 jun 2024 | 30,99 | 31,16 | 30,93 | 30,99 | 30,87 | 98.300 |
06 jun 2024 | 31,24 | 31,39 | 31,14 | 31,23 | 31,10 | 92.400 |
05 jun 2024 | 31,37 | 31,40 | 31,16 | 31,36 | 31,23 | 238.000 |
04 jun 2024 | 31,49 | 31,49 | 31,23 | 31,23 | 31,10 | 82.400 |
03 jun 2024 | 32,09 | 32,09 | 31,57 | 31,71 | 31,58 | 117.000 |
31 may 2024 | 31,63 | 31,91 | 31,47 | 31,91 | 31,78 | 135.200 |
30 may 2024 | 31,28 | 31,49 | 31,21 | 31,45 | 31,32 | 103.000 |
29 may 2024 | 31,22 | 31,24 | 31,08 | 31,08 | 30,95 | 102.900 |
28 may 2024 | 31,71 | 31,85 | 31,48 | 31,55 | 31,42 | 89.100 |
24 may 2024 | 31,61 | 31,70 | 31,54 | 31,70 | 31,57 | 96.800 |
24 may 2024 | 0.08 Dividendo | |||||
23 may 2024 | 32,08 | 32,08 | 31,44 | 31,52 | 31,31 | 98.500 |
22 may 2024 | 32,29 | 32,34 | 31,95 | 32,04 | 31,83 | 145.400 |
21 may 2024 | 32,32 | 32,43 | 32,30 | 32,38 | 32,17 | 106.600 |
20 may 2024 | 32,50 | 32,65 | 32,38 | 32,41 | 32,20 | 81.100 |
17 may 2024 | 32,46 | 32,56 | 32,42 | 32,50 | 32,29 | 88.000 |
16 may 2024 | 32,47 | 32,52 | 32,40 | 32,46 | 32,25 | 85.500 |
15 may 2024 | 32,73 | 32,73 | 32,44 | 32,53 | 32,32 | 77.600 |
14 may 2024 | 32,40 | 32,58 | 32,30 | 32,40 | 32,19 | 88.400 |
13 may 2024 | 32,32 | 32,43 | 32,13 | 32,13 | 31,92 | 120.400 |
10 may 2024 | 32,29 | 32,29 | 31,98 | 32,09 | 31,88 | 135.500 |
09 may 2024 | 31,85 | 32,23 | 31,85 | 32,21 | 32,00 | 261.100 |
08 may 2024 | 31,61 | 31,88 | 31,59 | 31,84 | 31,63 | 167.900 |
07 may 2024 | 31,90 | 32,06 | 31,80 | 31,81 | 31,60 | 103.200 |
06 may 2024 | 31,77 | 31,89 | 31,77 | 31,82 | 31,61 | 64.300 |
03 may 2024 | 31,78 | 31,85 | 31,44 | 31,54 | 31,33 | 126.000 |
02 may 2024 | 31,20 | 31,39 | 31,02 | 31,38 | 31,17 | 100.300 |
01 may 2024 | 30,77 | 31,35 | 30,74 | 30,89 | 30,69 | 162.500 |
30 abr 2024 | 31,13 | 31,13 | 30,79 | 30,81 | 30,61 | 150.000 |
29 abr 2024 | 31,41 | 31,53 | 31,31 | 31,39 | 31,18 | 148.200 |
26 abr 2024 | 31,21 | 31,41 | 31,19 | 31,25 | 31,05 | 158.000 |
25 abr 2024 | 31,19 | 31,24 | 30,96 | 31,22 | 31,02 | 114.900 |
24 abr 2024 | 31,39 | 31,55 | 31,24 | 31,53 | 31,32 | 198.600 |
24 abr 2024 | 0.08 Dividendo | |||||
23 abr 2024 | 31,18 | 31,72 | 31,13 | 31,61 | 31,32 | 138.000 |
22 abr 2024 | 31,06 | 31,37 | 30,92 | 31,24 | 30,96 | 179.700 |
19 abr 2024 | 30,39 | 31,00 | 30,39 | 30,97 | 30,69 | 118.500 |
18 abr 2024 | 30,51 | 30,75 | 30,37 | 30,54 | 30,26 | 87.500 |
17 abr 2024 | 30,70 | 30,81 | 30,34 | 30,34 | 30,06 | 129.400 |
16 abr 2024 | 30,53 | 30,63 | 30,27 | 30,51 | 30,23 | 106.100 |
15 abr 2024 | 31,11 | 31,19 | 30,56 | 30,73 | 30,45 | 88.300 |
12 abr 2024 | 31,21 | 31,33 | 30,83 | 30,92 | 30,64 | 72.200 |
11 abr 2024 | 31,33 | 31,40 | 31,08 | 31,30 | 31,02 | 102.800 |
10 abr 2024 | 31,53 | 31,58 | 31,03 | 31,19 | 30,91 | 123.300 |
09 abr 2024 | 32,21 | 32,31 | 32,01 | 32,22 | 31,93 | 87.400 |
08 abr 2024 | 32,02 | 32,19 | 31,93 | 32,09 | 31,80 | 63.000 |
05 abr 2024 | 31,69 | 31,95 | 31,65 | 31,82 | 31,53 | 68.700 |
04 abr 2024 | 32,20 | 32,29 | 31,68 | 31,77 | 31,48 | 294.300 |
03 abr 2024 | 31,73 | 32,01 | 31,73 | 31,92 | 31,63 | 92.400 |
02 abr 2024 | 32,02 | 32,05 | 31,70 | 31,85 | 31,56 | 134.700 |
01 abr 2024 | 32,74 | 32,74 | 32,27 | 32,32 | 32,03 | 78.700 |
28 mar 2024 | 32,50 | 32,79 | 32,50 | 32,68 | 32,38 | 120.600 |
27 mar 2024 | 31,93 | 32,45 | 31,89 | 32,44 | 32,15 | 157.800 |
26 mar 2024 | 31,98 | 31,98 | 31,68 | 31,68 | 31,39 | 85.500 |
25 mar 2024 | 31,76 | 32,01 | 31,76 | 31,76 | 31,47 | 97.000 |
22 mar 2024 | 32,21 | 32,27 | 31,68 | 31,68 | 31,39 | 107.000 |
22 mar 2024 | 0.065 Dividendo | |||||
21 mar 2024 | 31,95 | 32,29 | 31,95 | 32,19 | 31,83 | 129.800 |
20 mar 2024 | 31,16 | 31,98 | 31,13 | 31,85 | 31,50 | 220.200 |
19 mar 2024 | 30,95 | 31,37 | 30,95 | 31,30 | 30,95 | 142.500 |
18 mar 2024 | 31,30 | 31,30 | 31,04 | 31,07 | 30,73 | 100.300 |
15 mar 2024 | 30,98 | 31,32 | 30,98 | 31,23 | 30,88 | 138.200 |
14 mar 2024 | 31,48 | 31,50 | 30,85 | 31,04 | 30,70 | 197.000 |
13 mar 2024 | 31,50 | 31,75 | 31,44 | 31,54 | 31,19 | 124.000 |
12 mar 2024 | 31,66 | 31,66 | 31,32 | 31,49 | 31,14 | 163.300 |
11 mar 2024 | 31,57 | 31,75 | 31,44 | 31,60 | 31,25 | 126.500 |
08 mar 2024 | 31,76 | 32,00 | 31,56 | 31,63 | 31,28 | 171.300 |
07 mar 2024 | 31,56 | 31,77 | 31,50 | 31,54 | 31,19 | 155.100 |
06 mar 2024 | 31,56 | 31,56 | 31,26 | 31,37 | 31,02 | 212.500 |
05 mar 2024 | 31,23 | 31,66 | 31,17 | 31,43 | 31,08 | 362.900 |
04 mar 2024 | 31,48 | 31,65 | 31,33 | 31,36 | 31,01 | 170.200 |
01 mar 2024 | 31,35 | 31,46 | 31,08 | 31,38 | 31,03 | 284.100 |
29 feb 2024 | 31,40 | 31,64 | 31,23 | 31,34 | 30,99 | 140.900 |
28 feb 2024 | 31,13 | 31,24 | 30,99 | 31,03 | 30,69 | 121.300 |
27 feb 2024 | 31,25 | 31,32 | 31,10 | 31,22 | 30,87 | 190.800 |
26 feb 2024 | 31,14 | 31,29 | 30,94 | 31,05 | 30,71 | 119.500 |
23 feb 2024 | 31,18 | 31,36 | 30,99 | 31,21 | 30,86 | 161.300 |
23 feb 2024 | 0.055 Dividendo | |||||
22 feb 2024 | 31,31 | 31,31 | 31,01 | 31,21 | 30,81 | 122.100 |
21 feb 2024 | 31,13 | 31,31 | 31,05 | 31,27 | 30,87 | 137.800 |
20 feb 2024 | 31,22 | 31,42 | 31,03 | 31,25 | 30,85 | 144.200 |
16 feb 2024 | 31,41 | 31,75 | 31,33 | 31,45 | 31,05 | 175.300 |
15 feb 2024 | 31,02 | 31,77 | 31,02 | 31,76 | 31,35 | 132.100 |
14 feb 2024 | 30,74 | 30,89 | 30,40 | 30,79 | 30,40 | 198.800 |
13 feb 2024 | 30,79 | 30,79 | 30,13 | 30,34 | 29,95 | 145.300 |
12 feb 2024 | 31,06 | 31,70 | 31,06 | 31,57 | 31,17 | 408.900 |
09 feb 2024 | 30,85 | 31,04 | 30,55 | 31,04 | 30,64 | 156.600 |
08 feb 2024 | 30,43 | 30,80 | 30,33 | 30,80 | 30,41 | 167.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |