Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 29,32 | 29,59 | 29,30 | 29,58 | 29,58 | 8806 |
17 jun 2024 | 29,10 | 29,27 | 28,97 | 29,14 | 29,14 | 35.700 |
14 jun 2024 | 29,30 | 29,32 | 29,03 | 29,09 | 29,09 | 84.200 |
13 jun 2024 | 29,57 | 29,57 | 29,19 | 29,35 | 29,35 | 35.600 |
12 jun 2024 | 30,27 | 30,27 | 29,48 | 29,62 | 29,62 | 33.100 |
11 jun 2024 | 29,80 | 30,03 | 29,62 | 29,95 | 29,95 | 37.000 |
10 jun 2024 | 29,86 | 30,21 | 29,83 | 30,03 | 30,03 | 37.200 |
07 jun 2024 | 29,80 | 30,11 | 29,70 | 29,75 | 29,75 | 19.900 |
06 jun 2024 | 29,76 | 29,93 | 29,67 | 29,92 | 29,92 | 52.700 |
05 jun 2024 | 29,81 | 29,87 | 29,60 | 29,81 | 29,81 | 30.200 |
04 jun 2024 | 29,70 | 29,76 | 29,41 | 29,76 | 29,76 | 43.000 |
03 jun 2024 | 30,76 | 30,76 | 29,92 | 30,09 | 30,09 | 44.700 |
31 may 2024 | 30,23 | 30,96 | 30,22 | 30,92 | 30,92 | 203.400 |
30 may 2024 | 30,07 | 30,28 | 30,06 | 30,16 | 30,16 | 199.400 |
29 may 2024 | 30,47 | 30,49 | 29,95 | 30,08 | 30,08 | 47.300 |
28 may 2024 | 30,46 | 30,67 | 30,31 | 30,61 | 30,61 | 129.300 |
24 may 2024 | 30,41 | 30,53 | 30,18 | 30,25 | 30,25 | 61.000 |
23 may 2024 | 30,64 | 30,76 | 30,16 | 30,23 | 30,23 | 58.500 |
22 may 2024 | 30,85 | 30,85 | 30,34 | 30,49 | 30,49 | 310.800 |
21 may 2024 | 31,18 | 31,27 | 30,98 | 30,98 | 30,98 | 23.600 |
20 may 2024 | 31,34 | 31,36 | 31,13 | 31,15 | 31,15 | 116.000 |
17 may 2024 | 31,00 | 31,42 | 30,98 | 31,37 | 31,37 | 44.300 |
16 may 2024 | 31,07 | 31,16 | 30,86 | 30,93 | 30,93 | 15.500 |
15 may 2024 | 30,89 | 31,07 | 30,50 | 30,92 | 30,92 | 37.300 |
14 may 2024 | 30,94 | 30,99 | 30,72 | 30,98 | 30,98 | 36.600 |
13 may 2024 | 31,17 | 31,20 | 30,83 | 30,96 | 30,96 | 49.500 |
10 may 2024 | 31,38 | 31,47 | 30,98 | 31,12 | 31,12 | 48.700 |
09 may 2024 | 30,96 | 31,30 | 30,96 | 31,30 | 31,30 | 32.500 |
08 may 2024 | 30,73 | 31,01 | 30,73 | 30,84 | 30,84 | 28.700 |
07 may 2024 | 31,05 | 31,14 | 30,93 | 30,93 | 30,93 | 39.900 |
06 may 2024 | 30,90 | 31,30 | 30,89 | 30,99 | 30,99 | 59.200 |
03 may 2024 | 30,60 | 30,70 | 30,27 | 30,68 | 30,68 | 84.000 |
02 may 2024 | 30,76 | 30,83 | 30,51 | 30,68 | 30,68 | 128.500 |
01 may 2024 | 30,96 | 31,05 | 30,31 | 30,55 | 30,55 | 190.700 |
30 abr 2024 | 31,85 | 31,93 | 31,00 | 31,02 | 31,02 | 208.200 |
29 abr 2024 | 31,88 | 32,12 | 31,77 | 32,01 | 32,01 | 17.600 |
26 abr 2024 | 31,93 | 31,93 | 31,49 | 31,87 | 31,87 | 44.000 |
25 abr 2024 | 31,92 | 32,15 | 31,65 | 32,13 | 32,13 | 22.900 |
24 abr 2024 | 31,74 | 31,93 | 31,58 | 31,92 | 31,92 | 26.200 |
23 abr 2024 | 31,44 | 31,84 | 31,37 | 31,84 | 31,84 | 24.900 |
22 abr 2024 | 31,16 | 31,84 | 31,03 | 31,62 | 31,62 | 18.200 |
19 abr 2024 | 31,05 | 31,61 | 31,05 | 31,37 | 31,37 | 34.200 |
18 abr 2024 | 31,35 | 31,35 | 30,92 | 31,06 | 31,06 | 41.300 |
17 abr 2024 | 31,25 | 31,52 | 30,97 | 31,21 | 31,21 | 38.500 |
16 abr 2024 | 31,55 | 31,56 | 31,05 | 31,31 | 31,31 | 43.700 |
15 abr 2024 | 32,12 | 32,14 | 31,54 | 31,58 | 31,58 | 47.300 |
12 abr 2024 | 32,57 | 32,75 | 31,73 | 31,89 | 31,89 | 41.400 |
11 abr 2024 | 32,46 | 32,46 | 31,90 | 32,26 | 32,26 | 49.900 |
10 abr 2024 | 32,21 | 32,45 | 32,06 | 32,41 | 32,41 | 50.400 |
09 abr 2024 | 32,45 | 32,50 | 32,12 | 32,31 | 32,31 | 51.700 |
08 abr 2024 | 32,48 | 32,53 | 32,26 | 32,32 | 32,32 | 24.300 |
05 abr 2024 | 32,25 | 32,57 | 32,10 | 32,49 | 32,49 | 25.600 |
04 abr 2024 | 32,27 | 32,34 | 32,06 | 32,14 | 32,14 | 28.100 |
03 abr 2024 | 32,06 | 32,22 | 32,00 | 32,14 | 32,14 | 70.500 |
02 abr 2024 | 31,78 | 32,00 | 31,60 | 32,00 | 32,00 | 35.200 |
01 abr 2024 | 31,39 | 31,64 | 31,18 | 31,59 | 31,59 | 71.800 |
28 mar 2024 | 31,03 | 31,41 | 31,03 | 31,31 | 31,31 | 69.500 |
27 mar 2024 | 30,57 | 31,00 | 30,57 | 30,99 | 30,99 | 34.300 |
26 mar 2024 | 30,96 | 31,02 | 30,68 | 30,73 | 30,73 | 35.400 |
26 mar 2024 | 0.215 Dividendo | |||||
25 mar 2024 | 31,10 | 31,28 | 31,08 | 31,12 | 30,90 | 24.200 |
22 mar 2024 | 31,03 | 31,03 | 30,84 | 30,92 | 30,71 | 14.300 |
21 mar 2024 | 30,76 | 31,00 | 30,75 | 30,92 | 30,71 | 44.800 |
20 mar 2024 | 30,67 | 30,88 | 30,60 | 30,83 | 30,62 | 20.600 |
19 mar 2024 | 30,46 | 30,82 | 30,46 | 30,82 | 30,61 | 21.700 |
18 mar 2024 | 30,48 | 30,55 | 30,27 | 30,44 | 30,23 | 22.600 |
15 mar 2024 | 30,31 | 30,53 | 30,28 | 30,39 | 30,18 | 27.800 |
14 mar 2024 | 30,15 | 30,25 | 30,00 | 30,21 | 30,00 | 35.100 |
13 mar 2024 | 29,80 | 30,18 | 29,80 | 30,03 | 29,83 | 50.400 |
12 mar 2024 | 29,65 | 29,69 | 29,48 | 29,62 | 29,42 | 18.900 |
11 mar 2024 | 29,21 | 29,62 | 29,20 | 29,62 | 29,42 | 21.200 |
08 mar 2024 | 29,23 | 29,34 | 29,17 | 29,33 | 29,13 | 34.900 |
07 mar 2024 | 29,08 | 29,37 | 29,08 | 29,20 | 28,99 | 30.600 |
06 mar 2024 | 29,09 | 29,26 | 28,96 | 28,99 | 28,79 | 31.800 |
05 mar 2024 | 28,54 | 29,08 | 28,54 | 28,89 | 28,69 | 27.000 |
04 mar 2024 | 28,99 | 29,01 | 28,69 | 28,69 | 28,49 | 38.900 |
01 mar 2024 | 28,85 | 29,09 | 28,85 | 28,99 | 28,79 | 60.400 |
29 feb 2024 | 28,54 | 28,72 | 28,52 | 28,67 | 28,47 | 53.700 |
28 feb 2024 | 28,53 | 28,79 | 28,41 | 28,48 | 28,28 | 16.900 |
27 feb 2024 | 28,77 | 28,78 | 28,49 | 28,56 | 28,36 | 33.100 |
26 feb 2024 | 28,42 | 28,81 | 28,42 | 28,66 | 28,46 | 28.000 |
23 feb 2024 | 28,55 | 28,63 | 28,35 | 28,54 | 28,34 | 29.700 |
22 feb 2024 | 28,48 | 28,88 | 28,44 | 28,72 | 28,52 | 45.100 |
21 feb 2024 | 28,36 | 28,76 | 28,33 | 28,72 | 28,52 | 37.200 |
20 feb 2024 | 28,41 | 28,45 | 28,15 | 28,18 | 27,99 | 48.700 |
16 feb 2024 | 28,44 | 28,63 | 28,36 | 28,42 | 28,22 | 43.300 |
15 feb 2024 | 27,63 | 28,50 | 27,63 | 28,40 | 28,20 | 35.600 |
14 feb 2024 | 27,78 | 27,95 | 27,58 | 27,64 | 27,45 | 25.500 |
13 feb 2024 | 27,93 | 28,03 | 27,53 | 27,69 | 27,50 | 20.900 |
12 feb 2024 | 27,79 | 28,06 | 27,69 | 27,96 | 27,77 | 35.100 |
09 feb 2024 | 28,05 | 28,22 | 27,66 | 27,71 | 27,52 | 32.400 |
08 feb 2024 | 27,68 | 28,09 | 27,68 | 28,04 | 27,85 | 43.200 |
07 feb 2024 | 27,84 | 27,92 | 27,60 | 27,78 | 27,59 | 35.200 |
06 feb 2024 | 27,66 | 27,98 | 27,66 | 27,70 | 27,51 | 76.500 |
05 feb 2024 | 27,55 | 27,79 | 27,38 | 27,60 | 27,41 | 28.200 |
02 feb 2024 | 27,88 | 27,94 | 27,56 | 27,78 | 27,59 | 44.200 |
01 feb 2024 | 27,90 | 28,05 | 27,60 | 27,76 | 27,57 | 44.000 |
31 ene 2024 | 28,37 | 28,37 | 27,77 | 27,83 | 27,64 | 30.800 |
30 ene 2024 | 27,76 | 28,31 | 27,75 | 28,29 | 28,09 | 80.900 |
29 ene 2024 | 28,10 | 28,17 | 27,76 | 28,10 | 27,91 | 45.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |