Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 27,51 | 27,64 | 27,33 | 27,41 | 27,41 | 11.708 |
31 may 2024 | 27,98 | 27,98 | 27,00 | 27,34 | 27,34 | 140.500 |
30 may 2024 | 28,36 | 28,36 | 27,65 | 27,67 | 27,67 | 84.100 |
29 may 2024 | 28,77 | 28,77 | 28,40 | 28,44 | 28,44 | 31.200 |
28 may 2024 | 28,78 | 28,89 | 28,43 | 28,85 | 28,85 | 59.600 |
27 may 2024 | 28,80 | 29,25 | 28,68 | 28,78 | 28,78 | 26.000 |
24 may 2024 | 28,86 | 29,00 | 28,78 | 28,80 | 28,80 | 33.000 |
23 may 2024 | 29,23 | 29,36 | 28,84 | 28,93 | 28,93 | 42.500 |
22 may 2024 | 29,18 | 29,55 | 28,95 | 29,22 | 29,22 | 49.000 |
21 may 2024 | 29,00 | 29,39 | 28,90 | 29,19 | 29,19 | 56.000 |
17 may 2024 | 29,64 | 29,64 | 28,93 | 28,98 | 28,98 | 62.800 |
16 may 2024 | 29,68 | 29,83 | 29,40 | 29,64 | 29,64 | 48.700 |
16 may 2024 | 0.26 Dividendo | |||||
15 may 2024 | 30,00 | 30,01 | 29,49 | 29,70 | 29,44 | 81.000 |
14 may 2024 | 30,11 | 30,14 | 29,92 | 29,98 | 29,72 | 43.100 |
13 may 2024 | 30,10 | 30,21 | 29,78 | 29,90 | 29,64 | 45.800 |
10 may 2024 | 30,06 | 30,62 | 29,98 | 29,98 | 29,72 | 26.900 |
09 may 2024 | 30,31 | 30,38 | 29,67 | 30,13 | 29,87 | 67.900 |
08 may 2024 | 30,05 | 30,60 | 29,80 | 30,60 | 30,33 | 64.600 |
07 may 2024 | 30,24 | 30,34 | 29,96 | 30,07 | 29,81 | 41.200 |
06 may 2024 | 30,23 | 30,30 | 30,05 | 30,25 | 29,99 | 24.900 |
03 may 2024 | 30,49 | 30,49 | 29,78 | 30,02 | 29,76 | 53.200 |
02 may 2024 | 30,01 | 30,06 | 29,33 | 29,35 | 29,09 | 127.100 |
01 may 2024 | 29,88 | 30,30 | 29,54 | 30,00 | 29,74 | 33.600 |
30 abr 2024 | 30,25 | 30,25 | 29,55 | 29,81 | 29,55 | 44.700 |
29 abr 2024 | 30,11 | 30,30 | 29,92 | 30,18 | 29,92 | 66.400 |
26 abr 2024 | 30,13 | 30,65 | 29,79 | 29,93 | 29,67 | 62.400 |
25 abr 2024 | 30,05 | 30,20 | 29,70 | 29,98 | 29,72 | 43.200 |
24 abr 2024 | 30,81 | 30,92 | 30,33 | 30,33 | 30,06 | 15.800 |
23 abr 2024 | 30,45 | 31,15 | 30,40 | 30,80 | 30,53 | 60.300 |
22 abr 2024 | 30,42 | 30,73 | 30,13 | 30,40 | 30,13 | 46.800 |
19 abr 2024 | 30,34 | 30,63 | 30,11 | 30,51 | 30,24 | 98.500 |
18 abr 2024 | 30,29 | 30,62 | 29,80 | 30,21 | 29,95 | 48.100 |
17 abr 2024 | 29,94 | 30,53 | 29,86 | 30,46 | 30,19 | 98.000 |
16 abr 2024 | 29,00 | 29,82 | 28,70 | 29,82 | 29,56 | 88.000 |
15 abr 2024 | 30,00 | 30,02 | 29,07 | 29,58 | 29,32 | 53.000 |
12 abr 2024 | 29,99 | 30,25 | 29,79 | 29,88 | 29,62 | 32.900 |
11 abr 2024 | 30,01 | 30,53 | 29,88 | 30,22 | 29,96 | 52.600 |
10 abr 2024 | 29,62 | 30,15 | 29,50 | 29,96 | 29,70 | 40.100 |
09 abr 2024 | 29,99 | 30,06 | 29,47 | 30,00 | 29,74 | 63.400 |
08 abr 2024 | 30,27 | 30,27 | 29,71 | 29,80 | 29,54 | 67.300 |
05 abr 2024 | 30,05 | 30,50 | 30,05 | 30,22 | 29,96 | 40.100 |
04 abr 2024 | 30,14 | 30,54 | 29,89 | 30,21 | 29,95 | 66.100 |
03 abr 2024 | 29,83 | 30,48 | 29,79 | 30,06 | 29,80 | 58.300 |
02 abr 2024 | 29,90 | 29,90 | 29,34 | 29,81 | 29,55 | 50.000 |
01 abr 2024 | 30,79 | 30,85 | 29,92 | 29,96 | 29,70 | 65.200 |
28 mar 2024 | 30,80 | 30,81 | 30,18 | 30,53 | 30,26 | 151.000 |
27 mar 2024 | 31,30 | 31,47 | 30,58 | 30,68 | 30,41 | 68.400 |
26 mar 2024 | 30,83 | 31,30 | 30,64 | 31,01 | 30,74 | 91.500 |
25 mar 2024 | 31,26 | 31,26 | 30,62 | 30,68 | 30,41 | 65.500 |
22 mar 2024 | 31,72 | 31,72 | 31,47 | 31,57 | 31,29 | 69.000 |
21 mar 2024 | 32,10 | 32,15 | 31,47 | 31,51 | 31,23 | 67.200 |
20 mar 2024 | 31,26 | 32,15 | 31,10 | 32,06 | 31,78 | 64.200 |
19 mar 2024 | 31,10 | 31,12 | 30,62 | 31,05 | 30,78 | 98.800 |
18 mar 2024 | 31,01 | 31,83 | 30,78 | 31,01 | 30,74 | 78.800 |
15 mar 2024 | 32,11 | 33,22 | 30,76 | 30,87 | 30,60 | 147.500 |
14 mar 2024 | 33,24 | 33,36 | 31,70 | 32,30 | 32,02 | 162.100 |
13 mar 2024 | 34,77 | 34,96 | 34,17 | 34,69 | 34,39 | 32.200 |
12 mar 2024 | 35,18 | 35,28 | 34,60 | 34,68 | 34,38 | 31.200 |
11 mar 2024 | 34,52 | 35,30 | 34,52 | 35,18 | 34,87 | 33.100 |
08 mar 2024 | 35,42 | 35,45 | 34,55 | 34,70 | 34,40 | 20.300 |
07 mar 2024 | 34,12 | 35,98 | 34,12 | 35,34 | 35,03 | 74.700 |
06 mar 2024 | 34,01 | 34,56 | 33,87 | 34,36 | 34,06 | 36.500 |
05 mar 2024 | 35,01 | 35,01 | 33,68 | 33,74 | 33,44 | 58.500 |
04 mar 2024 | 35,50 | 35,88 | 35,12 | 35,13 | 34,82 | 36.200 |
01 mar 2024 | 35,31 | 36,07 | 35,20 | 35,85 | 35,54 | 24.400 |
29 feb 2024 | 36,51 | 37,00 | 35,36 | 35,48 | 35,17 | 71.300 |
28 feb 2024 | 35,94 | 36,54 | 35,80 | 36,35 | 36,03 | 61.900 |
27 feb 2024 | 36,18 | 36,26 | 35,43 | 36,16 | 35,84 | 47.400 |
26 feb 2024 | 35,28 | 36,20 | 34,44 | 36,03 | 35,71 | 108.800 |
23 feb 2024 | 34,58 | 35,17 | 34,35 | 35,12 | 34,81 | 68.900 |
22 feb 2024 | 34,06 | 34,72 | 34,06 | 34,59 | 34,29 | 57.000 |
21 feb 2024 | 34,01 | 34,20 | 33,23 | 33,85 | 33,55 | 79.400 |
20 feb 2024 | 34,92 | 35,00 | 34,19 | 34,50 | 34,20 | 19.200 |
16 feb 2024 | 35,04 | 35,40 | 34,40 | 35,02 | 34,71 | 68.600 |
15 feb 2024 | 35,01 | 35,27 | 34,48 | 35,23 | 34,92 | 26.900 |
14 feb 2024 | 34,65 | 35,50 | 34,65 | 35,46 | 35,15 | 30.000 |
14 feb 2024 | 0.22 Dividendo | |||||
13 feb 2024 | 34,78 | 34,78 | 34,01 | 34,65 | 34,13 | 29.300 |
12 feb 2024 | 36,29 | 36,31 | 35,20 | 35,32 | 34,79 | 25.000 |
09 feb 2024 | 36,11 | 36,56 | 36,00 | 36,29 | 35,74 | 25.000 |
08 feb 2024 | 36,49 | 36,49 | 35,87 | 36,38 | 35,83 | 49.600 |
07 feb 2024 | 35,52 | 36,28 | 35,51 | 36,16 | 35,62 | 28.200 |
06 feb 2024 | 35,98 | 35,98 | 34,80 | 35,50 | 34,97 | 48.200 |
05 feb 2024 | 36,69 | 36,71 | 35,65 | 35,88 | 35,34 | 39.500 |
02 feb 2024 | 37,56 | 37,56 | 37,15 | 37,18 | 36,62 | 15.200 |
01 feb 2024 | 37,72 | 37,74 | 37,11 | 37,58 | 37,01 | 61.500 |
31 ene 2024 | 38,22 | 38,22 | 37,14 | 37,40 | 36,84 | 86.800 |
30 ene 2024 | 37,91 | 38,47 | 37,55 | 37,64 | 37,07 | 44.800 |
29 ene 2024 | 37,54 | 38,18 | 37,48 | 38,18 | 37,61 | 68.300 |
26 ene 2024 | 37,18 | 37,65 | 37,15 | 37,45 | 36,89 | 32.200 |
25 ene 2024 | 37,23 | 37,35 | 36,73 | 37,29 | 36,73 | 53.300 |
24 ene 2024 | 37,48 | 37,51 | 36,82 | 37,13 | 36,57 | 41.600 |
23 ene 2024 | 36,76 | 37,42 | 36,64 | 37,37 | 36,81 | 67.800 |
22 ene 2024 | 36,35 | 36,80 | 35,82 | 36,42 | 35,87 | 74.700 |
19 ene 2024 | 36,85 | 36,85 | 35,66 | 36,33 | 35,78 | 103.500 |
18 ene 2024 | 36,62 | 36,96 | 36,45 | 36,83 | 36,28 | 58.600 |
17 ene 2024 | 36,91 | 36,91 | 35,98 | 36,54 | 35,99 | 107.100 |
16 ene 2024 | 36,86 | 37,25 | 36,56 | 37,17 | 36,61 | 42.200 |
15 ene 2024 | 37,12 | 37,40 | 36,79 | 36,86 | 36,31 | 36.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |