Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 34,91 | 34,98 | 34,72 | 34,88 | 34,88 | 858.200 |
27 jun 2024 | 35,05 | 35,08 | 34,83 | 34,92 | 34,92 | 634.800 |
26 jun 2024 | 35,01 | 35,09 | 34,95 | 35,04 | 35,04 | 616.900 |
25 jun 2024 | 35,30 | 35,35 | 35,15 | 35,26 | 35,26 | 721.200 |
24 jun 2024 | 35,37 | 35,56 | 35,35 | 35,46 | 35,46 | 1.305.500 |
21 jun 2024 | 35,05 | 35,18 | 34,99 | 35,11 | 35,11 | 1.057.600 |
20 jun 2024 | 35,21 | 35,39 | 35,15 | 35,35 | 35,35 | 1.173.300 |
18 jun 2024 | 34,97 | 35,09 | 34,97 | 35,06 | 35,06 | 963.200 |
17 jun 2024 | 34,76 | 34,98 | 34,65 | 34,98 | 34,98 | 505.300 |
14 jun 2024 | 34,75 | 34,93 | 34,65 | 34,91 | 34,91 | 1.501.200 |
13 jun 2024 | 35,18 | 35,19 | 34,96 | 35,09 | 35,09 | 1.700.400 |
12 jun 2024 | 35,57 | 35,60 | 35,26 | 35,38 | 35,38 | 1.174.200 |
11 jun 2024 | 34,93 | 34,97 | 34,74 | 34,88 | 34,88 | 1.075.600 |
11 jun 2024 | 0.683 Dividendo | |||||
10 jun 2024 | 35,82 | 36,08 | 35,76 | 36,02 | 35,34 | 569.700 |
07 jun 2024 | 36,08 | 36,18 | 35,90 | 35,93 | 35,25 | 682.500 |
06 jun 2024 | 36,25 | 36,41 | 36,23 | 36,40 | 35,71 | 446.200 |
05 jun 2024 | 36,24 | 36,26 | 36,06 | 36,23 | 35,54 | 1.068.400 |
04 jun 2024 | 36,06 | 36,17 | 35,99 | 36,13 | 35,44 | 881.200 |
03 jun 2024 | 36,23 | 36,37 | 36,07 | 36,22 | 35,53 | 1.365.500 |
31 may 2024 | 36,12 | 36,34 | 36,06 | 36,32 | 35,63 | 1.043.700 |
30 may 2024 | 35,82 | 36,02 | 35,81 | 35,94 | 35,26 | 461.000 |
29 may 2024 | 35,79 | 35,83 | 35,62 | 35,64 | 34,96 | 767.700 |
28 may 2024 | 36,36 | 36,37 | 36,03 | 36,11 | 35,43 | 660.700 |
24 may 2024 | 36,25 | 36,43 | 36,25 | 36,34 | 35,65 | 592.300 |
23 may 2024 | 36,58 | 36,60 | 36,01 | 36,10 | 35,42 | 1.255.500 |
22 may 2024 | 36,53 | 36,59 | 36,34 | 36,47 | 35,78 | 1.144.900 |
21 may 2024 | 36,64 | 36,77 | 36,63 | 36,75 | 36,05 | 311.800 |
20 may 2024 | 36,72 | 36,77 | 36,60 | 36,62 | 35,93 | 359.300 |
17 may 2024 | 36,57 | 36,76 | 36,55 | 36,74 | 36,04 | 653.600 |
16 may 2024 | 36,73 | 36,75 | 36,60 | 36,66 | 35,96 | 914.500 |
15 may 2024 | 36,53 | 36,69 | 36,46 | 36,69 | 35,99 | 856.600 |
14 may 2024 | 36,34 | 36,43 | 36,26 | 36,42 | 35,73 | 782.200 |
13 may 2024 | 36,19 | 36,27 | 36,12 | 36,17 | 35,48 | 1.098.800 |
10 may 2024 | 36,24 | 36,24 | 36,13 | 36,15 | 35,46 | 537.100 |
09 may 2024 | 35,76 | 36,07 | 35,76 | 36,06 | 35,38 | 605.500 |
08 may 2024 | 35,57 | 35,76 | 35,54 | 35,76 | 35,08 | 552.000 |
07 may 2024 | 35,74 | 35,78 | 35,60 | 35,67 | 34,99 | 1.819.100 |
06 may 2024 | 35,48 | 35,58 | 35,42 | 35,56 | 34,89 | 1.714.400 |
03 may 2024 | 35,34 | 35,44 | 35,13 | 35,34 | 34,67 | 2.171.600 |
02 may 2024 | 34,92 | 35,12 | 34,76 | 35,05 | 34,39 | 1.378.000 |
01 may 2024 | 34,68 | 34,91 | 34,56 | 34,59 | 33,93 | 1.737.900 |
30 abr 2024 | 34,93 | 35,03 | 34,70 | 34,70 | 34,04 | 949.000 |
29 abr 2024 | 34,91 | 35,03 | 34,87 | 34,98 | 34,32 | 877.900 |
26 abr 2024 | 34,69 | 34,86 | 34,62 | 34,83 | 34,17 | 1.700.800 |
25 abr 2024 | 34,28 | 34,62 | 34,24 | 34,56 | 33,90 | 2.992.600 |
24 abr 2024 | 34,36 | 34,36 | 34,09 | 34,23 | 33,58 | 1.954.800 |
23 abr 2024 | 33,98 | 34,35 | 33,94 | 34,27 | 33,62 | 2.008.800 |
22 abr 2024 | 33,72 | 34,04 | 33,65 | 33,92 | 33,28 | 867.800 |
19 abr 2024 | 33,30 | 33,53 | 33,30 | 33,49 | 32,85 | 855.800 |
18 abr 2024 | 33,38 | 33,53 | 33,29 | 33,33 | 32,70 | 1.060.800 |
17 abr 2024 | 33,55 | 33,61 | 33,28 | 33,41 | 32,78 | 4.522.100 |
16 abr 2024 | 33,34 | 33,37 | 33,12 | 33,21 | 32,58 | 1.496.900 |
15 abr 2024 | 34,07 | 34,11 | 33,53 | 33,62 | 32,98 | 1.792.300 |
12 abr 2024 | 34,07 | 34,23 | 33,68 | 33,72 | 33,08 | 1.236.100 |
11 abr 2024 | 34,17 | 34,17 | 33,73 | 34,09 | 33,44 | 3.050.500 |
10 abr 2024 | 34,04 | 34,17 | 33,91 | 34,09 | 33,44 | 1.528.900 |
09 abr 2024 | 34,43 | 34,50 | 34,20 | 34,34 | 33,69 | 4.143.700 |
08 abr 2024 | 34,29 | 34,33 | 34,16 | 34,28 | 33,63 | 3.135.900 |
05 abr 2024 | 33,94 | 34,18 | 33,87 | 34,16 | 33,51 | 2.838.200 |
04 abr 2024 | 34,51 | 34,53 | 33,96 | 34,03 | 33,38 | 3.748.600 |
03 abr 2024 | 33,86 | 34,22 | 33,85 | 34,18 | 33,53 | 2.624.400 |
02 abr 2024 | 33,89 | 34,03 | 33,84 | 34,02 | 33,37 | 6.116.900 |
01 abr 2024 | 34,25 | 34,32 | 34,02 | 34,10 | 33,45 | 3.099.400 |
28 mar 2024 | 34,11 | 34,25 | 34,11 | 34,21 | 33,56 | 6.920.900 |
27 mar 2024 | 33,86 | 34,09 | 33,83 | 34,09 | 33,44 | 1.676.300 |
26 mar 2024 | 34,02 | 34,03 | 33,89 | 33,91 | 33,27 | 1.883.600 |
25 mar 2024 | 33,92 | 34,06 | 33,88 | 33,88 | 33,24 | 1.110.200 |
22 mar 2024 | 33,96 | 34,00 | 33,88 | 33,90 | 33,26 | 2.656.800 |
21 mar 2024 | 33,93 | 34,04 | 33,87 | 33,88 | 33,24 | 2.350.600 |
20 mar 2024 | 33,31 | 33,73 | 33,31 | 33,73 | 33,09 | 2.208.800 |
19 mar 2024 | 33,27 | 33,44 | 33,24 | 33,38 | 32,75 | 2.456.800 |
18 mar 2024 | 33,44 | 33,46 | 33,29 | 33,33 | 32,70 | 2.006.300 |
15 mar 2024 | 33,48 | 33,52 | 33,32 | 33,42 | 32,79 | 2.616.000 |
14 mar 2024 | 33,71 | 33,73 | 33,37 | 33,50 | 32,86 | 2.515.900 |
13 mar 2024 | 33,70 | 33,81 | 33,70 | 33,76 | 33,12 | 1.498.000 |
12 mar 2024 | 33,57 | 33,66 | 33,47 | 33,64 | 33,00 | 1.946.900 |
11 mar 2024 | 33,23 | 33,41 | 33,13 | 33,39 | 32,76 | 1.934.300 |
08 mar 2024 | 33,43 | 33,51 | 33,29 | 33,33 | 32,70 | 2.823.300 |
07 mar 2024 | 33,32 | 33,46 | 33,28 | 33,41 | 32,78 | 1.378.200 |
06 mar 2024 | 33,07 | 33,16 | 32,99 | 33,06 | 32,43 | 1.343.400 |
05 mar 2024 | 32,80 | 32,95 | 32,74 | 32,81 | 32,19 | 1.296.500 |
04 mar 2024 | 32,71 | 32,86 | 32,71 | 32,82 | 32,20 | 1.120.000 |
01 mar 2024 | 32,75 | 32,92 | 32,58 | 32,92 | 32,30 | 1.567.900 |
29 feb 2024 | 32,87 | 32,89 | 32,57 | 32,75 | 32,13 | 2.142.100 |
28 feb 2024 | 32,61 | 32,65 | 32,51 | 32,58 | 31,96 | 1.101.100 |
27 feb 2024 | 32,85 | 32,95 | 32,84 | 32,93 | 32,31 | 865.300 |
26 feb 2024 | 32,99 | 32,99 | 32,84 | 32,91 | 32,29 | 1.081.100 |
23 feb 2024 | 32,92 | 33,03 | 32,89 | 33,01 | 32,38 | 1.301.100 |
22 feb 2024 | 32,74 | 32,91 | 32,67 | 32,89 | 32,27 | 4.189.200 |
21 feb 2024 | 32,59 | 32,66 | 32,51 | 32,65 | 32,03 | 2.208.500 |
20 feb 2024 | 32,93 | 32,96 | 32,80 | 32,86 | 32,24 | 1.827.100 |
16 feb 2024 | 32,61 | 32,80 | 32,54 | 32,68 | 32,06 | 2.465.800 |
15 feb 2024 | 32,07 | 32,38 | 32,07 | 32,37 | 31,76 | 1.427.100 |
14 feb 2024 | 31,96 | 32,03 | 31,87 | 32,03 | 31,42 | 1.521.700 |
13 feb 2024 | 31,87 | 31,91 | 31,58 | 31,68 | 31,08 | 2.211.300 |
12 feb 2024 | 32,10 | 32,23 | 32,08 | 32,20 | 31,59 | 1.864.800 |
09 feb 2024 | 32,21 | 32,26 | 32,09 | 32,25 | 31,64 | 3.668.100 |
08 feb 2024 | 32,28 | 32,34 | 32,17 | 32,32 | 31,71 | 3.087.600 |
07 feb 2024 | 32,51 | 32,56 | 32,38 | 32,45 | 31,83 | 4.344.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |