Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 28,00 | 28,81 | 27,52 | 28,79 | 28,79 | 15.100 |
28 may 2024 | 27,96 | 28,41 | 27,20 | 27,48 | 27,48 | 28.000 |
24 may 2024 | 28,76 | 28,76 | 27,77 | 28,24 | 28,24 | 13.200 |
23 may 2024 | 29,39 | 29,39 | 28,04 | 28,31 | 28,31 | 11.300 |
22 may 2024 | 28,28 | 29,40 | 28,28 | 29,06 | 29,06 | 18.100 |
21 may 2024 | 28,03 | 28,56 | 27,77 | 28,49 | 28,49 | 11.900 |
20 may 2024 | 29,65 | 29,65 | 27,61 | 27,84 | 27,84 | 31.000 |
17 may 2024 | 28,66 | 30,12 | 28,66 | 29,63 | 29,63 | 14.400 |
16 may 2024 | 28,75 | 29,10 | 28,75 | 28,99 | 28,99 | 14.100 |
15 may 2024 | 29,19 | 29,19 | 27,83 | 28,69 | 28,69 | 23.000 |
14 may 2024 | 28,11 | 28,22 | 27,96 | 28,16 | 28,16 | 9700 |
14 may 2024 | 0.11 Dividendo | |||||
13 may 2024 | 28,64 | 28,72 | 28,10 | 28,25 | 28,14 | 17.800 |
10 may 2024 | 29,15 | 29,64 | 28,64 | 28,93 | 28,82 | 13.200 |
09 may 2024 | 29,35 | 29,67 | 28,42 | 29,15 | 29,04 | 20.500 |
08 may 2024 | 28,06 | 29,30 | 27,89 | 29,17 | 29,06 | 38.800 |
07 may 2024 | 31,98 | 31,98 | 28,01 | 28,06 | 27,95 | 39.100 |
06 may 2024 | 30,84 | 31,71 | 30,84 | 31,53 | 31,41 | 60.400 |
03 may 2024 | 31,41 | 32,45 | 30,59 | 31,09 | 30,97 | 18.800 |
02 may 2024 | 32,43 | 32,43 | 30,78 | 30,96 | 30,84 | 14.800 |
01 may 2024 | 31,86 | 32,45 | 31,84 | 31,98 | 31,86 | 14.500 |
30 abr 2024 | 31,41 | 31,92 | 31,26 | 31,79 | 31,67 | 26.400 |
29 abr 2024 | 31,98 | 32,01 | 31,38 | 31,52 | 31,40 | 17.300 |
26 abr 2024 | 32,03 | 32,55 | 30,80 | 32,31 | 32,18 | 14.700 |
25 abr 2024 | 32,04 | 32,12 | 31,70 | 32,12 | 31,99 | 13.400 |
24 abr 2024 | 32,00 | 32,17 | 31,70 | 32,00 | 31,88 | 19.100 |
23 abr 2024 | 31,46 | 32,19 | 30,79 | 32,01 | 31,89 | 51.200 |
22 abr 2024 | 30,04 | 31,34 | 29,75 | 31,07 | 30,95 | 37.500 |
19 abr 2024 | 29,47 | 29,93 | 28,49 | 29,60 | 29,48 | 26.500 |
18 abr 2024 | 29,36 | 29,90 | 29,08 | 29,39 | 29,28 | 23.200 |
17 abr 2024 | 31,20 | 31,24 | 28,79 | 29,38 | 29,27 | 27.800 |
16 abr 2024 | 32,13 | 32,64 | 31,03 | 31,34 | 31,22 | 33.100 |
15 abr 2024 | 32,20 | 32,37 | 31,11 | 31,93 | 31,81 | 31.500 |
12 abr 2024 | 32,34 | 32,63 | 31,47 | 32,17 | 32,04 | 14.200 |
11 abr 2024 | 32,85 | 33,47 | 32,10 | 32,68 | 32,55 | 35.500 |
10 abr 2024 | 31,78 | 32,73 | 30,76 | 32,73 | 32,60 | 33.800 |
09 abr 2024 | 33,45 | 33,67 | 31,85 | 31,99 | 31,87 | 37.500 |
08 abr 2024 | 32,45 | 33,45 | 32,05 | 33,09 | 32,96 | 77.300 |
05 abr 2024 | 31,36 | 32,16 | 30,72 | 32,16 | 32,03 | 21.500 |
04 abr 2024 | 32,00 | 32,00 | 31,00 | 31,50 | 31,38 | 21.500 |
03 abr 2024 | 32,54 | 32,86 | 31,25 | 31,86 | 31,74 | 26.200 |
02 abr 2024 | 33,00 | 34,20 | 31,92 | 32,68 | 32,55 | 23.200 |
01 abr 2024 | 34,10 | 34,25 | 31,60 | 32,93 | 32,80 | 32.900 |
28 mar 2024 | 34,09 | 34,10 | 32,92 | 34,09 | 33,96 | 12.700 |
27 mar 2024 | 33,55 | 35,78 | 31,30 | 34,20 | 34,07 | 30.500 |
26 mar 2024 | 32,74 | 33,55 | 31,97 | 33,47 | 33,34 | 15.300 |
25 mar 2024 | 31,09 | 33,68 | 30,61 | 32,35 | 32,22 | 36.900 |
22 mar 2024 | 31,00 | 31,09 | 29,84 | 31,09 | 30,97 | 18.500 |
21 mar 2024 | 30,19 | 31,12 | 29,85 | 31,12 | 31,00 | 16.200 |
20 mar 2024 | 28,55 | 30,50 | 28,20 | 30,50 | 30,38 | 25.800 |
19 mar 2024 | 28,00 | 28,99 | 28,00 | 28,54 | 28,43 | 13.500 |
18 mar 2024 | 28,60 | 30,51 | 28,05 | 28,05 | 27,94 | 21.900 |
15 mar 2024 | 26,45 | 28,52 | 26,45 | 28,52 | 28,41 | 24.200 |
14 mar 2024 | 25,70 | 26,30 | 25,44 | 26,04 | 25,94 | 16.900 |
13 mar 2024 | 24,65 | 25,80 | 23,24 | 25,57 | 25,47 | 11.500 |
12 mar 2024 | 23,69 | 25,17 | 23,69 | 25,05 | 24,95 | 7500 |
11 mar 2024 | 24,45 | 24,49 | 24,00 | 24,22 | 24,13 | 2000 |
08 mar 2024 | 24,14 | 24,28 | 24,00 | 24,28 | 24,19 | 2400 |
07 mar 2024 | 23,65 | 24,36 | 23,65 | 24,18 | 24,09 | 6600 |
06 mar 2024 | 24,11 | 25,15 | 22,96 | 23,68 | 23,59 | 12.800 |
05 mar 2024 | 24,36 | 25,25 | 23,26 | 25,16 | 25,06 | 9100 |
04 mar 2024 | 24,05 | 24,47 | 24,05 | 24,12 | 24,03 | 1600 |
01 mar 2024 | 24,60 | 24,60 | 24,24 | 24,29 | 24,20 | 1500 |
29 feb 2024 | 24,50 | 24,99 | 24,02 | 24,95 | 24,85 | 3700 |
28 feb 2024 | 24,05 | 24,75 | 24,05 | 24,41 | 24,31 | 4200 |
27 feb 2024 | 24,47 | 24,47 | 24,23 | 24,23 | 24,14 | 1100 |
26 feb 2024 | 24,15 | 24,50 | 24,01 | 24,50 | 24,40 | 3000 |
23 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,46 | 1400 |
22 feb 2024 | 24,24 | 24,60 | 24,24 | 24,60 | 24,50 | 3500 |
21 feb 2024 | 24,06 | 24,70 | 24,06 | 24,38 | 24,29 | 5300 |
20 feb 2024 | 23,55 | 24,98 | 22,63 | 24,16 | 24,07 | 11.200 |
16 feb 2024 | 24,56 | 24,78 | 24,56 | 24,66 | 24,56 | 2600 |
15 feb 2024 | 23,89 | 25,00 | 23,89 | 24,86 | 24,76 | 4500 |
14 feb 2024 | 24,15 | 24,40 | 24,15 | 24,20 | 24,11 | 2800 |
14 feb 2024 | 0.11 Dividendo | |||||
13 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,50 | 1100 |
12 feb 2024 | 23,18 | 24,01 | 23,18 | 24,01 | 23,81 | 3000 |
09 feb 2024 | 24,39 | 24,40 | 24,37 | 24,39 | 24,18 | 3600 |
08 feb 2024 | 24,04 | 24,30 | 24,00 | 24,30 | 24,09 | 2800 |
07 feb 2024 | 23,80 | 24,30 | 23,80 | 24,30 | 24,09 | 700 |
06 feb 2024 | 24,26 | 24,36 | 24,00 | 24,33 | 24,12 | 3400 |
05 feb 2024 | 24,15 | 24,38 | 24,00 | 24,18 | 23,97 | 5900 |
02 feb 2024 | 24,27 | 24,97 | 23,82 | 24,05 | 23,85 | 9700 |
01 feb 2024 | 24,09 | 24,35 | 24,00 | 24,15 | 23,94 | 7400 |
31 ene 2024 | 24,30 | 24,59 | 24,08 | 24,59 | 24,38 | 5100 |
30 ene 2024 | 24,52 | 24,55 | 24,29 | 24,51 | 24,30 | 5000 |
29 ene 2024 | 24,19 | 25,07 | 24,19 | 24,92 | 24,71 | 4000 |
26 ene 2024 | 24,65 | 25,00 | 24,65 | 25,00 | 24,79 | 4200 |
25 ene 2024 | 24,95 | 25,25 | 24,90 | 25,23 | 25,02 | 4700 |
24 ene 2024 | 24,80 | 25,08 | 24,62 | 24,85 | 24,64 | 5100 |
23 ene 2024 | 24,66 | 25,11 | 24,26 | 24,40 | 24,19 | 9300 |
22 ene 2024 | 24,44 | 25,00 | 23,20 | 24,83 | 24,62 | 4400 |
19 ene 2024 | 24,45 | 24,82 | 24,31 | 24,66 | 24,45 | 5700 |
18 ene 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,14 | 1400 |
17 ene 2024 | 24,97 | 24,97 | 24,24 | 24,35 | 24,14 | 6900 |
16 ene 2024 | 24,47 | 24,99 | 23,70 | 24,85 | 24,64 | 8500 |
12 ene 2024 | 23,63 | 24,50 | 23,40 | 24,50 | 24,29 | 6500 |
11 ene 2024 | 22,25 | 23,42 | 22,08 | 23,40 | 23,20 | 7100 |
10 ene 2024 | 22,61 | 22,75 | 22,50 | 22,55 | 22,36 | 9100 |
09 ene 2024 | 22,48 | 22,85 | 22,20 | 22,60 | 22,41 | 3300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |