Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 28,38 | 29,69 | 28,38 | 28,55 | 28,55 | 74.500 |
24 jun 2024 | 28,20 | 28,86 | 28,20 | 28,45 | 28,45 | 88.200 |
21 jun 2024 | 29,75 | 29,75 | 28,68 | 28,85 | 28,85 | 40.300 |
20 jun 2024 | 29,41 | 29,43 | 29,21 | 29,31 | 29,31 | 47.600 |
18 jun 2024 | 28,23 | 29,20 | 28,23 | 28,84 | 28,84 | 98.400 |
17 jun 2024 | 30,93 | 30,93 | 30,17 | 30,30 | 30,30 | 108.500 |
14 jun 2024 | 30,72 | 30,72 | 30,47 | 30,69 | 30,69 | 37.900 |
13 jun 2024 | 31,31 | 31,44 | 30,88 | 31,14 | 31,14 | 54.300 |
12 jun 2024 | 31,25 | 31,70 | 31,09 | 31,17 | 31,17 | 53.100 |
11 jun 2024 | 31,78 | 31,78 | 30,41 | 31,13 | 31,13 | 93.800 |
10 jun 2024 | 32,59 | 32,59 | 31,82 | 32,22 | 32,22 | 31.100 |
07 jun 2024 | 32,16 | 32,16 | 31,84 | 31,97 | 31,97 | 20.300 |
06 jun 2024 | 32,17 | 32,52 | 32,09 | 32,16 | 32,16 | 51.300 |
05 jun 2024 | 32,50 | 32,50 | 32,00 | 32,35 | 32,35 | 63.600 |
04 jun 2024 | 31,19 | 32,50 | 31,19 | 32,03 | 32,03 | 84.200 |
03 jun 2024 | 33,07 | 33,07 | 32,55 | 32,58 | 32,58 | 46.500 |
31 may 2024 | 32,10 | 33,18 | 32,10 | 33,11 | 33,11 | 50.300 |
30 may 2024 | 33,25 | 33,25 | 32,87 | 33,13 | 33,13 | 42.400 |
29 may 2024 | 34,50 | 34,50 | 33,67 | 33,73 | 33,73 | 33.400 |
28 may 2024 | 35,70 | 35,85 | 34,80 | 34,83 | 34,83 | 46.400 |
24 may 2024 | 35,42 | 35,70 | 35,42 | 35,70 | 35,70 | 25.600 |
23 may 2024 | 35,70 | 35,73 | 35,07 | 35,16 | 35,16 | 45.400 |
22 may 2024 | 35,96 | 35,97 | 35,37 | 35,37 | 35,37 | 58.500 |
21 may 2024 | 36,78 | 36,78 | 36,08 | 36,23 | 36,23 | 16.000 |
20 may 2024 | 36,73 | 36,87 | 36,49 | 36,75 | 36,75 | 20.300 |
17 may 2024 | 36,05 | 36,74 | 36,00 | 36,74 | 36,74 | 28.000 |
16 may 2024 | 35,39 | 35,62 | 35,37 | 35,62 | 35,62 | 23.900 |
15 may 2024 | 34,93 | 35,06 | 34,43 | 34,97 | 34,97 | 23.600 |
14 may 2024 | 34,89 | 34,93 | 34,50 | 34,93 | 34,93 | 45.400 |
13 may 2024 | 34,59 | 34,80 | 34,54 | 34,54 | 34,54 | 23.600 |
10 may 2024 | 33,68 | 35,02 | 33,68 | 35,00 | 35,00 | 19.700 |
09 may 2024 | 34,74 | 35,04 | 34,74 | 34,88 | 34,88 | 30.400 |
08 may 2024 | 35,22 | 35,22 | 34,76 | 34,96 | 34,96 | 19.100 |
07 may 2024 | 35,05 | 35,50 | 35,05 | 35,50 | 35,50 | 35.500 |
06 may 2024 | 34,62 | 34,99 | 34,62 | 34,89 | 34,89 | 30.000 |
03 may 2024 | 33,98 | 34,29 | 33,96 | 34,16 | 34,16 | 26.800 |
02 may 2024 | 33,10 | 33,93 | 33,02 | 33,66 | 33,66 | 68.500 |
01 may 2024 | 33,02 | 33,31 | 32,80 | 32,94 | 32,94 | 20.200 |
30 abr 2024 | 34,70 | 34,70 | 33,37 | 33,37 | 33,37 | 32.500 |
29 abr 2024 | 33,48 | 34,02 | 33,48 | 34,02 | 34,02 | 59.400 |
26 abr 2024 | 34,00 | 34,00 | 33,13 | 33,39 | 33,39 | 65.800 |
25 abr 2024 | 31,74 | 32,13 | 31,66 | 32,13 | 32,13 | 33.800 |
24 abr 2024 | 32,24 | 32,47 | 32,15 | 32,32 | 32,32 | 39.500 |
23 abr 2024 | 32,19 | 32,19 | 31,56 | 31,84 | 31,84 | 69.600 |
22 abr 2024 | 31,77 | 32,00 | 31,59 | 31,99 | 31,99 | 111.600 |
19 abr 2024 | 31,92 | 32,03 | 31,87 | 31,98 | 31,98 | 23.500 |
18 abr 2024 | 32,31 | 32,53 | 32,16 | 32,21 | 32,21 | 31.600 |
17 abr 2024 | 32,96 | 33,11 | 32,60 | 32,74 | 32,74 | 45.900 |
16 abr 2024 | 32,30 | 32,30 | 31,73 | 31,95 | 31,95 | 58.400 |
15 abr 2024 | 34,06 | 34,06 | 32,92 | 32,93 | 32,93 | 22.400 |
12 abr 2024 | 33,75 | 33,89 | 33,10 | 33,10 | 33,10 | 37.200 |
11 abr 2024 | 33,46 | 33,60 | 33,06 | 33,50 | 33,50 | 28.300 |
10 abr 2024 | 34,45 | 34,45 | 33,38 | 33,69 | 33,69 | 34.400 |
09 abr 2024 | 33,96 | 33,96 | 33,50 | 33,90 | 33,90 | 44.600 |
08 abr 2024 | 33,23 | 33,50 | 33,20 | 33,45 | 33,45 | 54.400 |
05 abr 2024 | 32,50 | 32,58 | 32,39 | 32,49 | 32,49 | 38.200 |
04 abr 2024 | 32,96 | 33,03 | 32,31 | 32,31 | 32,31 | 32.800 |
03 abr 2024 | 32,85 | 33,13 | 32,81 | 33,09 | 33,09 | 109.500 |
02 abr 2024 | 32,86 | 33,26 | 32,86 | 33,21 | 33,21 | 80.200 |
01 abr 2024 | 34,50 | 34,50 | 33,27 | 33,68 | 33,68 | 57.200 |
28 mar 2024 | 33,30 | 33,58 | 33,30 | 33,43 | 33,43 | 16.000 |
27 mar 2024 | 32,75 | 33,23 | 32,75 | 33,23 | 33,23 | 27.500 |
26 mar 2024 | 32,99 | 32,99 | 32,70 | 32,74 | 32,74 | 39.700 |
25 mar 2024 | 32,54 | 33,50 | 32,54 | 33,27 | 33,27 | 61.000 |
22 mar 2024 | 32,21 | 32,47 | 32,18 | 32,18 | 32,18 | 35.900 |
21 mar 2024 | 33,15 | 33,34 | 32,98 | 33,16 | 33,16 | 65.400 |
20 mar 2024 | 32,25 | 32,79 | 32,08 | 32,69 | 32,69 | 24.000 |
19 mar 2024 | 31,50 | 32,03 | 31,50 | 31,83 | 31,83 | 46.200 |
18 mar 2024 | 31,30 | 31,30 | 31,14 | 31,21 | 31,21 | 35.800 |
15 mar 2024 | 31,29 | 31,36 | 31,18 | 31,34 | 31,34 | 78.300 |
14 mar 2024 | 32,38 | 32,39 | 31,85 | 32,04 | 32,04 | 83.100 |
13 mar 2024 | 32,50 | 33,11 | 32,50 | 33,11 | 33,11 | 34.700 |
12 mar 2024 | 33,04 | 33,04 | 32,70 | 32,84 | 32,84 | 35.100 |
11 mar 2024 | 32,74 | 33,04 | 32,74 | 32,92 | 32,92 | 27.900 |
08 mar 2024 | 34,58 | 34,58 | 33,90 | 33,90 | 33,90 | 30.900 |
07 mar 2024 | 34,16 | 34,89 | 34,16 | 34,65 | 34,65 | 24.500 |
06 mar 2024 | 33,70 | 34,15 | 33,70 | 33,90 | 33,90 | 33.000 |
05 mar 2024 | 33,10 | 33,72 | 33,01 | 33,54 | 33,54 | 27.200 |
04 mar 2024 | 33,50 | 33,77 | 31,82 | 33,10 | 33,10 | 51.800 |
01 mar 2024 | 34,04 | 34,33 | 33,91 | 34,33 | 34,33 | 25.500 |
01 mar 2024 | 1.415 Dividendo | |||||
29 feb 2024 | 35,86 | 35,86 | 35,09 | 35,09 | 33,67 | 29.800 |
28 feb 2024 | 36,00 | 36,00 | 35,10 | 35,33 | 33,91 | 16.700 |
27 feb 2024 | 36,25 | 36,27 | 36,05 | 36,20 | 34,74 | 21.500 |
26 feb 2024 | 35,60 | 36,70 | 35,60 | 36,22 | 34,76 | 28.800 |
23 feb 2024 | 36,90 | 37,17 | 36,90 | 37,00 | 35,51 | 18.900 |
22 feb 2024 | 36,50 | 36,74 | 36,43 | 36,69 | 35,21 | 12.300 |
21 feb 2024 | 35,78 | 35,78 | 35,35 | 35,49 | 34,06 | 35.900 |
20 feb 2024 | 36,44 | 37,20 | 36,03 | 36,30 | 34,84 | 58.900 |
16 feb 2024 | 37,11 | 37,73 | 37,11 | 37,50 | 35,99 | 26.800 |
15 feb 2024 | 37,55 | 37,55 | 36,84 | 37,13 | 35,63 | 12.300 |
14 feb 2024 | 35,97 | 36,17 | 35,91 | 36,17 | 34,71 | 20.200 |
13 feb 2024 | 35,49 | 36,40 | 35,49 | 36,03 | 34,58 | 28.000 |
12 feb 2024 | 37,47 | 37,58 | 37,23 | 37,49 | 35,98 | 27.200 |
09 feb 2024 | 36,67 | 37,08 | 36,60 | 36,91 | 35,42 | 15.800 |
08 feb 2024 | 37,83 | 37,83 | 36,72 | 36,96 | 35,47 | 16.900 |
07 feb 2024 | 36,60 | 36,98 | 36,60 | 36,98 | 35,49 | 45.200 |
06 feb 2024 | 36,68 | 36,97 | 36,49 | 36,97 | 35,48 | 33.400 |
05 feb 2024 | 37,58 | 37,58 | 36,83 | 37,18 | 35,68 | 59.400 |
02 feb 2024 | 38,42 | 38,57 | 38,09 | 38,17 | 36,63 | 38.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |