Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 26,87 | 27,12 | 26,69 | 27,04 | 27,04 | 162.900 |
25 jun 2024 | 27,41 | 27,65 | 26,76 | 26,87 | 26,87 | 159.800 |
24 jun 2024 | 27,28 | 27,53 | 27,12 | 27,27 | 27,27 | 147.200 |
21 jun 2024 | 27,14 | 27,26 | 26,79 | 27,12 | 27,12 | 642.900 |
20 jun 2024 | 27,59 | 27,84 | 27,10 | 27,21 | 27,21 | 200.700 |
18 jun 2024 | 27,88 | 28,19 | 27,59 | 27,72 | 27,72 | 215.100 |
17 jun 2024 | 27,40 | 27,73 | 27,26 | 27,69 | 27,69 | 225.300 |
14 jun 2024 | 27,36 | 27,72 | 27,36 | 27,44 | 27,44 | 169.000 |
13 jun 2024 | 28,27 | 28,35 | 27,52 | 27,68 | 27,68 | 170.100 |
12 jun 2024 | 28,36 | 28,70 | 28,20 | 28,29 | 28,29 | 137.500 |
11 jun 2024 | 27,52 | 27,61 | 27,25 | 27,55 | 27,55 | 137.200 |
10 jun 2024 | 27,52 | 28,09 | 27,52 | 27,80 | 27,80 | 140.000 |
07 jun 2024 | 27,84 | 28,09 | 27,54 | 27,79 | 27,79 | 105.500 |
06 jun 2024 | 28,27 | 28,38 | 27,84 | 28,07 | 28,07 | 102.100 |
05 jun 2024 | 28,11 | 28,41 | 27,93 | 28,32 | 28,32 | 104.000 |
04 jun 2024 | 28,43 | 28,82 | 27,92 | 28,03 | 28,03 | 188.000 |
03 jun 2024 | 29,28 | 29,34 | 28,75 | 28,92 | 28,92 | 138.500 |
31 may 2024 | 28,84 | 29,18 | 28,77 | 29,11 | 29,11 | 163.400 |
30 may 2024 | 28,22 | 28,75 | 28,20 | 28,60 | 28,60 | 128.100 |
29 may 2024 | 27,95 | 28,50 | 27,95 | 28,00 | 28,00 | 149.300 |
28 may 2024 | 28,83 | 29,00 | 28,29 | 28,41 | 28,41 | 143.000 |
24 may 2024 | 28,28 | 28,70 | 28,11 | 28,69 | 28,69 | 129.300 |
23 may 2024 | 28,66 | 28,87 | 27,90 | 28,00 | 28,00 | 153.600 |
22 may 2024 | 29,12 | 29,34 | 28,54 | 28,66 | 28,66 | 219.600 |
21 may 2024 | 29,45 | 29,57 | 28,89 | 29,08 | 29,08 | 130.600 |
20 may 2024 | 29,41 | 29,81 | 29,40 | 29,41 | 29,41 | 121.000 |
17 may 2024 | 29,75 | 29,75 | 29,41 | 29,44 | 29,44 | 124.700 |
16 may 2024 | 29,88 | 30,11 | 29,71 | 29,80 | 29,80 | 134.100 |
15 may 2024 | 30,31 | 30,31 | 29,57 | 29,92 | 29,92 | 248.400 |
14 may 2024 | 30,49 | 30,49 | 29,89 | 29,94 | 29,94 | 133.900 |
13 may 2024 | 30,72 | 30,87 | 29,92 | 29,94 | 29,94 | 127.800 |
10 may 2024 | 30,51 | 30,55 | 30,24 | 30,46 | 30,46 | 119.400 |
09 may 2024 | 29,67 | 30,62 | 29,67 | 30,57 | 30,57 | 151.500 |
08 may 2024 | 29,05 | 29,75 | 28,98 | 29,66 | 29,66 | 162.000 |
07 may 2024 | 29,49 | 29,87 | 29,18 | 29,23 | 29,23 | 205.500 |
06 may 2024 | 29,29 | 29,52 | 29,16 | 29,34 | 29,34 | 163.500 |
06 may 2024 | 0.39 Dividendo | |||||
03 may 2024 | 29,64 | 29,88 | 29,28 | 29,43 | 29,04 | 207.900 |
02 may 2024 | 29,09 | 29,09 | 28,49 | 29,06 | 28,67 | 173.500 |
01 may 2024 | 28,25 | 29,16 | 27,95 | 28,78 | 28,40 | 254.300 |
30 abr 2024 | 28,67 | 28,82 | 28,24 | 28,24 | 27,87 | 304.900 |
29 abr 2024 | 29,00 | 29,24 | 28,46 | 28,89 | 28,51 | 360.600 |
26 abr 2024 | 29,01 | 29,57 | 28,65 | 28,80 | 28,42 | 436.900 |
25 abr 2024 | 31,49 | 31,63 | 28,29 | 29,06 | 28,67 | 941.600 |
24 abr 2024 | 33,81 | 34,03 | 33,14 | 33,41 | 32,97 | 268.700 |
23 abr 2024 | 32,41 | 34,22 | 32,24 | 34,05 | 33,60 | 256.900 |
22 abr 2024 | 32,00 | 32,27 | 31,84 | 32,01 | 31,59 | 203.900 |
19 abr 2024 | 31,11 | 31,89 | 31,11 | 31,82 | 31,40 | 157.500 |
18 abr 2024 | 31,26 | 31,74 | 31,14 | 31,26 | 30,85 | 160.400 |
17 abr 2024 | 31,24 | 31,48 | 31,01 | 31,05 | 30,64 | 137.500 |
16 abr 2024 | 30,91 | 31,12 | 30,46 | 30,93 | 30,52 | 119.600 |
15 abr 2024 | 31,84 | 31,93 | 30,78 | 31,10 | 30,69 | 139.800 |
12 abr 2024 | 31,66 | 31,75 | 31,31 | 31,74 | 31,32 | 101.600 |
11 abr 2024 | 32,16 | 32,16 | 31,66 | 31,90 | 31,48 | 130.800 |
10 abr 2024 | 32,44 | 32,44 | 31,70 | 32,04 | 31,62 | 194.400 |
09 abr 2024 | 33,35 | 33,46 | 33,04 | 33,15 | 32,71 | 118.200 |
08 abr 2024 | 33,38 | 33,52 | 33,24 | 33,30 | 32,86 | 112.900 |
05 abr 2024 | 32,40 | 33,17 | 32,40 | 33,07 | 32,63 | 141.100 |
04 abr 2024 | 33,32 | 33,32 | 32,34 | 32,47 | 32,04 | 155.200 |
03 abr 2024 | 32,98 | 33,26 | 32,74 | 32,92 | 32,48 | 213.300 |
02 abr 2024 | 33,64 | 33,64 | 32,76 | 33,13 | 32,69 | 255.200 |
01 abr 2024 | 34,64 | 34,67 | 33,87 | 34,05 | 33,60 | 235.100 |
28 mar 2024 | 34,14 | 34,63 | 34,10 | 34,57 | 34,11 | 358.500 |
27 mar 2024 | 33,71 | 34,08 | 33,71 | 33,99 | 33,54 | 179.200 |
26 mar 2024 | 33,51 | 33,82 | 33,43 | 33,43 | 32,99 | 191.500 |
25 mar 2024 | 32,86 | 34,20 | 32,86 | 33,43 | 32,99 | 307.000 |
22 mar 2024 | 33,38 | 33,38 | 32,77 | 32,78 | 32,35 | 130.200 |
21 mar 2024 | 32,97 | 33,51 | 32,84 | 33,43 | 32,99 | 188.100 |
20 mar 2024 | 31,96 | 33,04 | 31,83 | 32,85 | 32,41 | 186.600 |
19 mar 2024 | 31,89 | 32,24 | 31,65 | 31,83 | 31,41 | 180.500 |
18 mar 2024 | 32,52 | 32,73 | 31,89 | 31,95 | 31,53 | 230.600 |
15 mar 2024 | 32,25 | 32,83 | 32,25 | 32,60 | 32,17 | 1.119.800 |
14 mar 2024 | 33,27 | 33,37 | 32,38 | 32,47 | 32,04 | 166.300 |
13 mar 2024 | 33,02 | 33,60 | 33,02 | 33,32 | 32,88 | 138.700 |
12 mar 2024 | 32,84 | 33,19 | 32,55 | 33,05 | 32,61 | 152.500 |
11 mar 2024 | 32,98 | 33,13 | 32,53 | 32,72 | 32,29 | 154.000 |
08 mar 2024 | 33,26 | 33,69 | 33,06 | 33,07 | 32,63 | 156.700 |
07 mar 2024 | 32,97 | 33,39 | 32,72 | 32,95 | 32,51 | 226.400 |
06 mar 2024 | 33,54 | 33,73 | 32,65 | 32,69 | 32,26 | 205.400 |
05 mar 2024 | 33,57 | 34,24 | 33,39 | 33,40 | 32,96 | 185.900 |
04 mar 2024 | 33,51 | 34,52 | 33,51 | 33,80 | 33,35 | 233.200 |
01 mar 2024 | 33,48 | 33,50 | 33,08 | 33,18 | 32,74 | 145.000 |
29 feb 2024 | 33,02 | 33,50 | 32,91 | 33,43 | 32,99 | 176.100 |
28 feb 2024 | 32,28 | 32,89 | 32,20 | 32,77 | 32,34 | 174.300 |
27 feb 2024 | 31,99 | 32,64 | 31,98 | 32,41 | 31,98 | 169.800 |
26 feb 2024 | 31,59 | 31,91 | 31,55 | 31,72 | 31,30 | 157.100 |
23 feb 2024 | 31,30 | 31,69 | 31,09 | 31,64 | 31,22 | 163.300 |
22 feb 2024 | 31,50 | 31,64 | 31,08 | 31,23 | 30,82 | 174.500 |
21 feb 2024 | 31,14 | 31,55 | 30,98 | 31,41 | 30,99 | 165.500 |
20 feb 2024 | 31,02 | 31,40 | 30,91 | 31,32 | 30,90 | 157.800 |
16 feb 2024 | 31,38 | 31,57 | 31,04 | 31,45 | 31,03 | 139.300 |
15 feb 2024 | 31,36 | 31,82 | 31,16 | 31,65 | 31,23 | 182.800 |
14 feb 2024 | 30,77 | 31,18 | 30,47 | 31,16 | 30,75 | 120.000 |
13 feb 2024 | 30,20 | 30,95 | 30,01 | 30,43 | 30,03 | 242.900 |
12 feb 2024 | 30,70 | 31,72 | 30,65 | 31,45 | 31,03 | 189.700 |
09 feb 2024 | 30,40 | 30,85 | 30,06 | 30,70 | 30,29 | 295.800 |
08 feb 2024 | 29,56 | 30,42 | 29,54 | 30,40 | 30,00 | 155.000 |
07 feb 2024 | 29,48 | 29,56 | 29,17 | 29,49 | 29,10 | 137.300 |
06 feb 2024 | 29,23 | 29,63 | 29,22 | 29,58 | 29,19 | 197.000 |
05 feb 2024 | 29,14 | 29,51 | 28,77 | 29,34 | 28,95 | 210.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |