Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 45,73 | 45,78 | 44,31 | 44,81 | 44,81 | 64.400 |
25 jul 2024 | 43,49 | 45,20 | 43,49 | 45,10 | 45,10 | 59.800 |
24 jul 2024 | 43,59 | 44,95 | 43,26 | 43,26 | 43,26 | 83.400 |
23 jul 2024 | 42,23 | 43,89 | 42,17 | 43,60 | 43,60 | 53.900 |
22 jul 2024 | 41,55 | 42,94 | 40,93 | 42,37 | 42,37 | 44.100 |
19 jul 2024 | 41,19 | 41,98 | 41,19 | 41,50 | 41,50 | 36.900 |
18 jul 2024 | 42,40 | 43,35 | 40,78 | 41,14 | 41,14 | 57.900 |
17 jul 2024 | 41,82 | 42,82 | 41,82 | 42,75 | 42,75 | 61.500 |
16 jul 2024 | 40,72 | 42,30 | 40,13 | 42,20 | 42,20 | 72.500 |
15 jul 2024 | 39,18 | 40,76 | 39,18 | 40,38 | 40,38 | 66.400 |
12 jul 2024 | 38,67 | 39,50 | 38,58 | 38,86 | 38,86 | 39.200 |
11 jul 2024 | 37,50 | 39,87 | 37,50 | 38,75 | 38,75 | 85.200 |
10 jul 2024 | 36,52 | 37,32 | 36,48 | 37,32 | 37,32 | 35.200 |
09 jul 2024 | 36,16 | 36,61 | 35,53 | 36,56 | 36,56 | 39.100 |
08 jul 2024 | 36,30 | 36,50 | 36,04 | 36,26 | 36,26 | 24.900 |
05 jul 2024 | 36,02 | 36,07 | 35,68 | 35,82 | 35,82 | 29.600 |
03 jul 2024 | 36,63 | 36,63 | 36,07 | 36,10 | 36,10 | 18.600 |
02 jul 2024 | 36,20 | 36,68 | 34,88 | 36,65 | 36,65 | 31.600 |
01 jul 2024 | 36,97 | 37,02 | 36,05 | 36,37 | 36,37 | 33.700 |
28 jun 2024 | 36,02 | 36,96 | 35,70 | 36,84 | 36,84 | 182.500 |
27 jun 2024 | 35,03 | 35,79 | 35,03 | 35,79 | 35,79 | 29.300 |
26 jun 2024 | 34,11 | 35,48 | 33,84 | 35,02 | 35,02 | 55.700 |
25 jun 2024 | 34,41 | 34,87 | 34,41 | 34,48 | 34,48 | 20.200 |
24 jun 2024 | 33,71 | 35,10 | 33,71 | 34,69 | 34,69 | 33.300 |
21 jun 2024 | 34,26 | 34,48 | 33,37 | 33,48 | 33,48 | 125.300 |
20 jun 2024 | 34,61 | 34,65 | 34,01 | 34,20 | 34,20 | 22.000 |
18 jun 2024 | 34,05 | 34,94 | 34,00 | 34,68 | 34,68 | 44.000 |
17 jun 2024 | 33,21 | 34,13 | 33,21 | 34,08 | 34,08 | 20.800 |
14 jun 2024 | 33,50 | 33,90 | 33,00 | 33,47 | 33,47 | 21.700 |
13 jun 2024 | 34,49 | 34,49 | 33,67 | 33,79 | 33,79 | 23.100 |
12 jun 2024 | 34,29 | 35,15 | 34,28 | 34,58 | 34,58 | 29.300 |
11 jun 2024 | 32,63 | 33,57 | 32,63 | 33,38 | 33,38 | 23.000 |
10 jun 2024 | 33,23 | 33,44 | 32,85 | 33,00 | 33,00 | 13.500 |
07 jun 2024 | 33,58 | 33,73 | 33,17 | 33,53 | 33,53 | 18.000 |
06 jun 2024 | 33,71 | 34,03 | 33,50 | 33,94 | 33,94 | 15.300 |
05 jun 2024 | 33,57 | 34,00 | 33,57 | 33,99 | 33,99 | 17.000 |
04 jun 2024 | 34,06 | 34,07 | 33,50 | 33,57 | 33,57 | 24.200 |
03 jun 2024 | 34,86 | 35,04 | 34,12 | 34,26 | 34,26 | 13.500 |
31 may 2024 | 34,45 | 35,02 | 34,45 | 34,74 | 34,74 | 36.000 |
30 may 2024 | 33,63 | 34,33 | 33,63 | 34,24 | 34,24 | 23.500 |
29 may 2024 | 33,46 | 33,68 | 33,17 | 33,40 | 33,40 | 23.800 |
28 may 2024 | 34,64 | 34,84 | 33,87 | 33,99 | 33,99 | 20.100 |
24 may 2024 | 34,51 | 35,40 | 34,50 | 34,69 | 34,69 | 28.600 |
23 may 2024 | 35,08 | 35,37 | 34,08 | 34,26 | 34,26 | 25.600 |
22 may 2024 | 34,79 | 35,46 | 34,63 | 35,00 | 35,00 | 24.100 |
21 may 2024 | 34,29 | 35,17 | 34,09 | 34,96 | 34,96 | 15.600 |
20 may 2024 | 35,67 | 35,70 | 34,52 | 34,52 | 34,52 | 34.900 |
17 may 2024 | 35,47 | 35,88 | 35,32 | 35,80 | 35,80 | 18.400 |
16 may 2024 | 35,20 | 35,64 | 35,20 | 35,49 | 35,49 | 22.800 |
15 may 2024 | 35,58 | 35,58 | 35,15 | 35,35 | 35,35 | 15.500 |
14 may 2024 | 34,77 | 35,34 | 34,77 | 35,31 | 35,31 | 19.100 |
13 may 2024 | 35,60 | 35,61 | 34,82 | 34,83 | 34,83 | 36.100 |
10 may 2024 | 35,88 | 36,14 | 35,18 | 35,59 | 35,59 | 10.000 |
09 may 2024 | 35,10 | 35,80 | 35,00 | 35,80 | 35,80 | 27.700 |
09 may 2024 | 0.29 Dividendo | |||||
08 may 2024 | 35,03 | 35,64 | 34,65 | 35,64 | 35,35 | 15.000 |
07 may 2024 | 35,86 | 36,57 | 35,32 | 35,42 | 35,13 | 23.400 |
06 may 2024 | 35,51 | 36,66 | 35,42 | 35,48 | 35,19 | 34.400 |
03 may 2024 | 35,49 | 35,56 | 34,72 | 35,51 | 35,22 | 22.400 |
02 may 2024 | 34,38 | 35,12 | 34,32 | 34,94 | 34,66 | 38.500 |
01 may 2024 | 33,38 | 34,46 | 33,38 | 34,10 | 33,82 | 24.600 |
30 abr 2024 | 33,20 | 33,42 | 33,13 | 33,18 | 32,91 | 23.800 |
29 abr 2024 | 33,51 | 33,54 | 33,10 | 33,31 | 33,04 | 30.500 |
26 abr 2024 | 33,17 | 33,70 | 33,17 | 33,51 | 33,24 | 16.900 |
25 abr 2024 | 33,34 | 33,49 | 32,85 | 33,49 | 33,22 | 31.100 |
24 abr 2024 | 32,58 | 33,74 | 32,58 | 33,74 | 33,47 | 30.300 |
23 abr 2024 | 33,19 | 33,40 | 32,91 | 33,03 | 32,76 | 20.900 |
22 abr 2024 | 33,11 | 33,33 | 32,77 | 32,81 | 32,54 | 19.400 |
19 abr 2024 | 31,74 | 33,10 | 31,74 | 33,10 | 32,83 | 32.300 |
18 abr 2024 | 31,66 | 32,17 | 31,66 | 31,92 | 31,66 | 38.000 |
17 abr 2024 | 31,98 | 31,98 | 31,65 | 31,70 | 31,44 | 22.600 |
16 abr 2024 | 31,41 | 31,98 | 31,19 | 31,58 | 31,32 | 28.800 |
15 abr 2024 | 31,81 | 32,05 | 31,28 | 31,74 | 31,48 | 30.500 |
12 abr 2024 | 31,96 | 32,10 | 31,63 | 31,94 | 31,68 | 20.300 |
11 abr 2024 | 32,11 | 32,20 | 31,35 | 32,13 | 31,87 | 25.800 |
10 abr 2024 | 32,29 | 32,29 | 31,00 | 31,76 | 31,50 | 43.800 |
09 abr 2024 | 32,90 | 33,40 | 32,77 | 32,94 | 32,67 | 16.600 |
08 abr 2024 | 33,13 | 33,35 | 32,65 | 32,90 | 32,63 | 14.400 |
05 abr 2024 | 32,54 | 32,92 | 32,54 | 32,78 | 32,51 | 15.900 |
04 abr 2024 | 32,91 | 33,18 | 32,72 | 32,83 | 32,56 | 25.400 |
03 abr 2024 | 32,28 | 32,81 | 32,28 | 32,49 | 32,23 | 20.000 |
02 abr 2024 | 32,63 | 32,77 | 32,15 | 32,61 | 32,34 | 27.900 |
01 abr 2024 | 34,51 | 34,51 | 33,11 | 33,11 | 32,84 | 38.900 |
28 mar 2024 | 34,50 | 34,86 | 34,43 | 34,63 | 34,35 | 29.300 |
27 mar 2024 | 33,13 | 34,28 | 33,13 | 34,08 | 33,80 | 23.800 |
26 mar 2024 | 33,88 | 33,88 | 33,05 | 33,05 | 32,78 | 28.600 |
25 mar 2024 | 33,26 | 33,92 | 33,17 | 33,60 | 33,33 | 36.900 |
22 mar 2024 | 34,32 | 34,32 | 32,99 | 33,19 | 32,92 | 23.200 |
21 mar 2024 | 33,44 | 34,21 | 33,43 | 34,14 | 33,86 | 42.900 |
20 mar 2024 | 32,18 | 33,77 | 31,95 | 33,52 | 33,25 | 30.900 |
19 mar 2024 | 32,01 | 32,47 | 31,86 | 32,36 | 32,10 | 49.400 |
18 mar 2024 | 32,40 | 32,71 | 31,88 | 31,99 | 31,73 | 54.100 |
15 mar 2024 | 32,00 | 32,80 | 32,00 | 32,46 | 32,20 | 106.900 |
14 mar 2024 | 32,66 | 32,66 | 31,89 | 32,17 | 31,91 | 33.800 |
13 mar 2024 | 32,67 | 33,02 | 32,48 | 32,73 | 32,46 | 25.600 |
12 mar 2024 | 33,06 | 33,06 | 32,60 | 32,87 | 32,60 | 23.400 |
11 mar 2024 | 33,20 | 33,45 | 33,16 | 33,18 | 32,91 | 28.500 |
08 mar 2024 | 33,79 | 34,00 | 33,36 | 33,43 | 33,16 | 26.200 |
07 mar 2024 | 33,59 | 33,80 | 33,08 | 33,35 | 33,08 | 23.100 |
06 mar 2024 | 33,55 | 33,89 | 32,67 | 33,21 | 32,94 | 29.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |