Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 32,22 | 33,26 | 30,90 | 32,20 | 32,20 | 36.000 |
13 jun 2024 | 30,50 | 32,24 | 30,50 | 32,19 | 32,19 | 28.700 |
12 jun 2024 | 33,05 | 34,19 | 30,68 | 31,54 | 31,54 | 53.900 |
11 jun 2024 | 34,58 | 34,58 | 32,17 | 32,69 | 32,69 | 27.400 |
10 jun 2024 | 35,31 | 35,41 | 34,00 | 34,50 | 34,50 | 15.800 |
07 jun 2024 | 35,25 | 35,83 | 34,75 | 35,10 | 35,10 | 9500 |
06 jun 2024 | 36,04 | 36,63 | 35,02 | 35,18 | 35,18 | 21.100 |
05 jun 2024 | 37,20 | 37,20 | 35,52 | 36,49 | 36,49 | 26.900 |
04 jun 2024 | 35,75 | 36,66 | 35,22 | 36,66 | 36,66 | 24.400 |
03 jun 2024 | 35,86 | 36,72 | 34,51 | 36,34 | 36,34 | 29.700 |
31 may 2024 | 37,51 | 37,51 | 35,64 | 35,80 | 35,80 | 27.600 |
30 may 2024 | 36,08 | 37,97 | 35,92 | 37,50 | 37,50 | 31.000 |
29 may 2024 | 33,63 | 36,37 | 32,96 | 36,37 | 36,37 | 37.000 |
28 may 2024 | 33,93 | 34,59 | 32,59 | 33,91 | 33,91 | 36.900 |
24 may 2024 | 35,03 | 35,30 | 33,81 | 34,15 | 34,15 | 20.400 |
23 may 2024 | 35,43 | 36,07 | 34,59 | 35,08 | 35,08 | 32.100 |
22 may 2024 | 36,19 | 36,69 | 36,04 | 36,21 | 36,21 | 12.800 |
21 may 2024 | 33,76 | 35,70 | 33,76 | 35,70 | 35,70 | 20.900 |
20 may 2024 | 35,13 | 36,00 | 33,56 | 33,56 | 33,56 | 32.500 |
17 may 2024 | 35,38 | 36,19 | 35,38 | 35,50 | 35,50 | 7700 |
16 may 2024 | 33,92 | 36,07 | 33,92 | 35,71 | 35,71 | 9400 |
15 may 2024 | 34,84 | 35,33 | 34,31 | 35,33 | 35,33 | 18.500 |
14 may 2024 | 33,97 | 34,30 | 33,32 | 34,05 | 34,05 | 9200 |
13 may 2024 | 34,71 | 35,45 | 33,83 | 33,83 | 33,83 | 15.800 |
10 may 2024 | 35,10 | 36,14 | 34,70 | 34,70 | 34,70 | 7600 |
09 may 2024 | 35,99 | 35,99 | 34,85 | 35,10 | 35,10 | 13.200 |
08 may 2024 | 35,11 | 36,41 | 35,11 | 36,41 | 36,41 | 13.200 |
07 may 2024 | 37,00 | 37,33 | 35,10 | 35,10 | 35,10 | 15.600 |
06 may 2024 | 37,94 | 39,49 | 35,31 | 37,09 | 37,09 | 25.900 |
03 may 2024 | 37,90 | 38,22 | 37,53 | 37,53 | 37,53 | 10.300 |
02 may 2024 | 35,90 | 37,70 | 35,43 | 37,32 | 37,32 | 31.100 |
01 may 2024 | 33,10 | 35,89 | 32,45 | 35,85 | 35,85 | 25.000 |
30 abr 2024 | 38,50 | 38,50 | 32,50 | 32,96 | 32,96 | 36.200 |
29 abr 2024 | 37,80 | 39,20 | 37,07 | 39,03 | 39,03 | 20.700 |
26 abr 2024 | 38,35 | 38,78 | 37,35 | 37,61 | 37,61 | 18.100 |
25 abr 2024 | 38,83 | 38,93 | 38,11 | 38,63 | 38,63 | 13.000 |
24 abr 2024 | 38,97 | 39,32 | 38,17 | 38,87 | 38,87 | 14.700 |
23 abr 2024 | 38,67 | 39,21 | 38,03 | 38,72 | 38,72 | 17.700 |
22 abr 2024 | 37,51 | 38,84 | 37,46 | 37,98 | 37,98 | 23.900 |
19 abr 2024 | 37,40 | 37,76 | 36,97 | 37,49 | 37,49 | 12.300 |
18 abr 2024 | 37,84 | 37,94 | 36,37 | 37,42 | 37,42 | 12.400 |
17 abr 2024 | 38,84 | 38,97 | 37,48 | 37,48 | 37,48 | 12.900 |
16 abr 2024 | 38,06 | 38,89 | 37,57 | 38,55 | 38,55 | 22.900 |
15 abr 2024 | 37,51 | 38,64 | 37,40 | 38,48 | 38,48 | 18.100 |
12 abr 2024 | 38,01 | 38,02 | 37,40 | 37,99 | 37,99 | 17.100 |
11 abr 2024 | 38,21 | 38,80 | 37,91 | 38,23 | 38,23 | 20.200 |
10 abr 2024 | 38,76 | 39,19 | 38,18 | 38,52 | 38,52 | 18.900 |
09 abr 2024 | 38,91 | 39,91 | 37,90 | 38,89 | 38,89 | 27.800 |
08 abr 2024 | 40,15 | 40,15 | 38,91 | 38,91 | 38,91 | 30.400 |
05 abr 2024 | 40,21 | 41,12 | 39,89 | 40,44 | 40,44 | 23.600 |
04 abr 2024 | 40,45 | 41,35 | 39,10 | 39,92 | 39,92 | 40.900 |
03 abr 2024 | 40,74 | 40,99 | 38,82 | 40,06 | 40,06 | 24.300 |
02 abr 2024 | 38,69 | 41,64 | 38,00 | 41,31 | 41,31 | 67.300 |
01 abr 2024 | 36,93 | 38,69 | 36,85 | 38,69 | 38,69 | 25.100 |
28 mar 2024 | 37,23 | 38,32 | 36,84 | 37,30 | 37,30 | 16.300 |
27 mar 2024 | 36,67 | 38,40 | 36,58 | 37,43 | 37,43 | 33.300 |
26 mar 2024 | 35,83 | 37,72 | 35,65 | 36,62 | 36,62 | 28.600 |
25 mar 2024 | 35,15 | 36,58 | 34,41 | 35,68 | 35,68 | 39.300 |
25 mar 2024 | 0.15 Dividendo | |||||
22 mar 2024 | 34,82 | 35,97 | 34,71 | 35,55 | 35,40 | 32.100 |
21 mar 2024 | 34,30 | 34,97 | 34,01 | 34,90 | 34,75 | 24.800 |
20 mar 2024 | 33,88 | 34,02 | 33,53 | 33,99 | 33,85 | 38.000 |
19 mar 2024 | 32,45 | 33,58 | 31,37 | 33,51 | 33,37 | 30.500 |
18 mar 2024 | 34,00 | 34,56 | 32,60 | 32,60 | 32,46 | 29.200 |
15 mar 2024 | 34,50 | 35,27 | 34,00 | 34,00 | 33,86 | 48.600 |
14 mar 2024 | 34,70 | 34,83 | 33,66 | 34,37 | 34,22 | 15.700 |
13 mar 2024 | 33,69 | 35,10 | 33,63 | 34,62 | 34,47 | 19.800 |
12 mar 2024 | 34,93 | 35,63 | 33,43 | 34,20 | 34,06 | 21.900 |
11 mar 2024 | 35,91 | 35,91 | 34,57 | 34,70 | 34,55 | 18.700 |
08 mar 2024 | 35,51 | 36,49 | 35,29 | 36,10 | 35,95 | 24.600 |
07 mar 2024 | 36,16 | 36,28 | 34,56 | 35,08 | 34,93 | 23.100 |
06 mar 2024 | 36,26 | 37,98 | 35,65 | 36,57 | 36,42 | 41.000 |
05 mar 2024 | 35,71 | 36,26 | 34,28 | 35,97 | 35,82 | 40.800 |
04 mar 2024 | 35,06 | 36,27 | 34,10 | 35,73 | 35,58 | 24.200 |
01 mar 2024 | 35,22 | 35,94 | 35,10 | 35,50 | 35,35 | 20.800 |
29 feb 2024 | 33,76 | 35,49 | 33,66 | 34,85 | 34,70 | 29.300 |
28 feb 2024 | 34,81 | 35,36 | 33,60 | 33,90 | 33,76 | 29.700 |
27 feb 2024 | 33,70 | 35,23 | 33,31 | 34,88 | 34,73 | 24.000 |
26 feb 2024 | 33,68 | 34,44 | 33,24 | 33,99 | 33,85 | 42.800 |
23 feb 2024 | 33,35 | 33,85 | 32,91 | 33,76 | 33,62 | 21.300 |
22 feb 2024 | 34,27 | 34,27 | 33,01 | 33,35 | 33,21 | 11.200 |
21 feb 2024 | 34,00 | 34,44 | 33,23 | 33,78 | 33,64 | 22.000 |
20 feb 2024 | 33,29 | 34,77 | 32,75 | 34,39 | 34,24 | 41.900 |
16 feb 2024 | 33,61 | 34,46 | 32,98 | 33,39 | 33,25 | 46.600 |
15 feb 2024 | 33,98 | 34,00 | 33,16 | 33,70 | 33,56 | 25.900 |
14 feb 2024 | 33,56 | 34,54 | 32,00 | 33,99 | 33,85 | 34.400 |
13 feb 2024 | 33,90 | 33,98 | 32,17 | 33,75 | 33,61 | 26.200 |
12 feb 2024 | 34,29 | 34,86 | 33,08 | 33,90 | 33,76 | 48.000 |
09 feb 2024 | 32,89 | 34,53 | 32,00 | 34,29 | 34,15 | 34.600 |
08 feb 2024 | 32,00 | 32,89 | 31,51 | 32,50 | 32,36 | 40.600 |
07 feb 2024 | 30,45 | 32,99 | 29,25 | 31,65 | 31,52 | 32.700 |
06 feb 2024 | 28,20 | 30,70 | 27,78 | 29,98 | 29,85 | 84.900 |
05 feb 2024 | 28,12 | 28,40 | 27,59 | 27,80 | 27,68 | 20.300 |
02 feb 2024 | 28,31 | 28,31 | 26,62 | 28,20 | 28,08 | 22.700 |
01 feb 2024 | 28,60 | 28,60 | 27,85 | 28,09 | 27,97 | 17.000 |
31 ene 2024 | 28,05 | 28,79 | 27,77 | 28,53 | 28,41 | 23.500 |
30 ene 2024 | 28,64 | 28,64 | 27,69 | 28,17 | 28,05 | 7000 |
29 ene 2024 | 28,88 | 28,99 | 28,24 | 28,90 | 28,78 | 25.200 |
26 ene 2024 | 28,62 | 28,99 | 27,80 | 28,78 | 28,66 | 18.900 |
25 ene 2024 | 27,32 | 28,41 | 27,32 | 28,35 | 28,23 | 20.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |