Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 29,69 | 29,82 | 29,59 | 29,73 | 29,73 | 2047 |
25 jun 2024 | 30,63 | 30,63 | 29,73 | 29,82 | 29,82 | 186.300 |
24 jun 2024 | 30,69 | 31,12 | 30,54 | 30,75 | 30,75 | 147.600 |
21 jun 2024 | 30,43 | 30,85 | 30,35 | 30,59 | 30,59 | 393.400 |
20 jun 2024 | 29,93 | 30,85 | 29,93 | 30,33 | 30,33 | 210.700 |
18 jun 2024 | 30,30 | 30,60 | 29,80 | 30,14 | 30,14 | 431.500 |
17 jun 2024 | 29,29 | 30,47 | 29,17 | 30,39 | 30,39 | 293.400 |
14 jun 2024 | 29,33 | 29,76 | 28,74 | 29,51 | 29,51 | 260.200 |
14 jun 2024 | 0.25 Dividendo | |||||
13 jun 2024 | 29,82 | 29,96 | 29,59 | 29,76 | 29,51 | 303.800 |
12 jun 2024 | 30,39 | 30,73 | 29,89 | 29,99 | 29,74 | 363.900 |
11 jun 2024 | 29,51 | 30,19 | 29,48 | 29,72 | 29,47 | 255.400 |
10 jun 2024 | 29,59 | 29,82 | 28,98 | 29,77 | 29,52 | 378.900 |
07 jun 2024 | 29,78 | 30,08 | 29,46 | 29,84 | 29,59 | 383.400 |
06 jun 2024 | 30,16 | 30,30 | 29,70 | 30,01 | 29,76 | 198.800 |
05 jun 2024 | 29,96 | 30,30 | 29,65 | 30,27 | 30,02 | 391.900 |
04 jun 2024 | 30,12 | 30,30 | 29,69 | 29,98 | 29,73 | 352.500 |
03 jun 2024 | 30,36 | 30,47 | 29,45 | 30,19 | 29,94 | 377.800 |
31 may 2024 | 29,29 | 30,44 | 28,83 | 30,27 | 30,02 | 586.800 |
30 may 2024 | 28,93 | 29,36 | 28,71 | 29,24 | 28,99 | 480.000 |
29 may 2024 | 28,96 | 29,06 | 28,53 | 28,70 | 28,46 | 476.600 |
28 may 2024 | 28,84 | 29,85 | 28,75 | 29,22 | 28,97 | 679.200 |
24 may 2024 | 28,65 | 28,97 | 28,36 | 28,71 | 28,47 | 282.200 |
23 may 2024 | 28,89 | 29,10 | 28,20 | 28,41 | 28,17 | 498.400 |
22 may 2024 | 29,75 | 29,78 | 28,62 | 28,75 | 28,51 | 290.400 |
21 may 2024 | 29,82 | 30,08 | 29,65 | 29,82 | 29,57 | 249.000 |
20 may 2024 | 31,45 | 31,60 | 29,88 | 29,90 | 29,65 | 355.000 |
17 may 2024 | 31,32 | 31,55 | 31,01 | 31,33 | 31,07 | 339.800 |
16 may 2024 | 31,39 | 31,56 | 30,89 | 31,13 | 30,87 | 339.100 |
15 may 2024 | 31,84 | 31,84 | 31,16 | 31,25 | 30,99 | 227.200 |
14 may 2024 | 31,85 | 32,37 | 31,49 | 31,50 | 31,24 | 444.600 |
13 may 2024 | 32,12 | 32,37 | 31,41 | 31,55 | 31,28 | 438.600 |
10 may 2024 | 32,55 | 32,73 | 31,72 | 31,76 | 31,49 | 245.600 |
09 may 2024 | 31,11 | 33,05 | 30,71 | 32,45 | 32,18 | 732.900 |
08 may 2024 | 30,73 | 30,82 | 30,35 | 30,65 | 30,39 | 360.800 |
07 may 2024 | 31,18 | 31,35 | 30,82 | 30,83 | 30,57 | 212.600 |
06 may 2024 | 31,24 | 31,47 | 31,08 | 31,33 | 31,07 | 153.100 |
03 may 2024 | 31,94 | 32,07 | 31,04 | 31,04 | 30,78 | 143.900 |
02 may 2024 | 31,52 | 31,71 | 31,31 | 31,39 | 31,13 | 168.700 |
01 may 2024 | 32,00 | 32,25 | 31,26 | 31,26 | 31,00 | 244.400 |
30 abr 2024 | 32,38 | 32,41 | 31,91 | 32,05 | 31,78 | 115.000 |
29 abr 2024 | 32,58 | 33,37 | 32,58 | 32,74 | 32,46 | 121.800 |
26 abr 2024 | 33,53 | 33,53 | 32,36 | 32,41 | 32,14 | 198.800 |
25 abr 2024 | 34,17 | 34,17 | 32,93 | 33,22 | 32,94 | 628.100 |
24 abr 2024 | 34,57 | 35,06 | 34,26 | 34,50 | 34,21 | 412.600 |
23 abr 2024 | 34,60 | 35,23 | 34,60 | 34,86 | 34,57 | 131.700 |
22 abr 2024 | 34,26 | 34,76 | 33,70 | 34,67 | 34,38 | 78.400 |
19 abr 2024 | 33,15 | 34,09 | 33,15 | 33,97 | 33,68 | 147.600 |
18 abr 2024 | 33,49 | 33,77 | 33,21 | 33,43 | 33,15 | 121.400 |
17 abr 2024 | 34,37 | 34,58 | 33,49 | 33,49 | 33,21 | 109.000 |
16 abr 2024 | 33,98 | 34,27 | 33,66 | 34,04 | 33,75 | 103.400 |
15 abr 2024 | 34,20 | 34,50 | 34,01 | 34,24 | 33,95 | 124.500 |
12 abr 2024 | 35,57 | 35,57 | 34,03 | 34,25 | 33,96 | 102.700 |
11 abr 2024 | 35,49 | 35,80 | 35,12 | 35,66 | 35,36 | 86.500 |
10 abr 2024 | 35,31 | 35,46 | 34,70 | 35,25 | 34,95 | 117.400 |
09 abr 2024 | 35,57 | 36,40 | 35,38 | 36,09 | 35,79 | 123.900 |
08 abr 2024 | 35,63 | 35,95 | 35,29 | 35,36 | 35,06 | 148.600 |
05 abr 2024 | 36,09 | 36,20 | 35,51 | 35,75 | 35,45 | 230.900 |
04 abr 2024 | 36,38 | 36,70 | 35,87 | 36,05 | 35,75 | 197.500 |
03 abr 2024 | 35,55 | 36,09 | 35,55 | 36,00 | 35,70 | 130.700 |
02 abr 2024 | 36,27 | 36,27 | 35,38 | 35,93 | 35,63 | 194.900 |
01 abr 2024 | 36,81 | 36,92 | 36,23 | 36,51 | 36,20 | 171.600 |
28 mar 2024 | 36,35 | 36,92 | 36,04 | 36,83 | 36,52 | 162.400 |
27 mar 2024 | 36,23 | 36,37 | 35,47 | 36,06 | 35,76 | 100.300 |
26 mar 2024 | 35,09 | 36,12 | 35,03 | 35,92 | 35,62 | 177.000 |
25 mar 2024 | 35,25 | 35,42 | 34,70 | 34,72 | 34,43 | 61.300 |
22 mar 2024 | 35,60 | 35,78 | 34,78 | 35,10 | 34,81 | 73.400 |
21 mar 2024 | 35,05 | 35,53 | 35,00 | 35,43 | 35,13 | 118.600 |
20 mar 2024 | 33,92 | 34,76 | 33,81 | 34,75 | 34,46 | 103.700 |
19 mar 2024 | 33,30 | 34,13 | 32,93 | 34,09 | 33,80 | 146.600 |
18 mar 2024 | 33,96 | 34,08 | 33,31 | 33,43 | 33,15 | 138.000 |
15 mar 2024 | 34,41 | 35,37 | 33,72 | 34,08 | 33,79 | 324.000 |
15 mar 2024 | 0.25 Dividendo | |||||
14 mar 2024 | 34,82 | 34,89 | 33,67 | 34,06 | 33,53 | 143.700 |
13 mar 2024 | 33,79 | 35,11 | 33,79 | 34,75 | 34,21 | 235.900 |
12 mar 2024 | 33,32 | 34,06 | 33,28 | 33,79 | 33,26 | 119.400 |
11 mar 2024 | 32,92 | 33,86 | 32,92 | 33,36 | 32,84 | 122.100 |
08 mar 2024 | 34,41 | 34,41 | 32,55 | 32,87 | 32,35 | 182.300 |
07 mar 2024 | 32,90 | 34,17 | 32,62 | 34,12 | 33,59 | 186.700 |
06 mar 2024 | 32,60 | 32,99 | 32,19 | 32,56 | 32,05 | 194.400 |
05 mar 2024 | 31,06 | 32,47 | 31,01 | 32,38 | 31,87 | 394.300 |
04 mar 2024 | 34,12 | 34,12 | 30,87 | 31,04 | 30,55 | 351.000 |
01 mar 2024 | 33,28 | 35,17 | 32,56 | 34,26 | 33,72 | 436.600 |
29 feb 2024 | 37,01 | 37,30 | 36,46 | 37,06 | 36,48 | 154.100 |
28 feb 2024 | 35,78 | 36,79 | 35,78 | 36,62 | 36,05 | 88.100 |
27 feb 2024 | 36,77 | 36,88 | 36,12 | 36,17 | 35,60 | 96.900 |
26 feb 2024 | 36,50 | 36,86 | 35,99 | 36,54 | 35,97 | 227.300 |
23 feb 2024 | 36,33 | 37,06 | 36,23 | 36,76 | 36,18 | 101.400 |
22 feb 2024 | 36,84 | 37,09 | 36,16 | 36,20 | 35,63 | 137.900 |
21 feb 2024 | 36,75 | 37,13 | 36,27 | 36,74 | 36,16 | 144.900 |
20 feb 2024 | 37,05 | 37,41 | 36,77 | 36,79 | 36,21 | 101.700 |
16 feb 2024 | 38,26 | 38,26 | 37,00 | 37,46 | 36,87 | 69.900 |
15 feb 2024 | 38,34 | 38,70 | 38,11 | 38,64 | 38,03 | 129.000 |
14 feb 2024 | 38,48 | 38,48 | 37,47 | 38,27 | 37,67 | 82.500 |
13 feb 2024 | 38,31 | 38,82 | 37,65 | 38,13 | 37,53 | 148.600 |
12 feb 2024 | 39,31 | 39,92 | 39,31 | 39,55 | 38,93 | 210.600 |
09 feb 2024 | 38,77 | 39,45 | 38,30 | 39,38 | 38,76 | 109.600 |
08 feb 2024 | 37,39 | 38,58 | 37,05 | 38,41 | 37,81 | 106.600 |
07 feb 2024 | 37,79 | 37,79 | 37,20 | 37,29 | 36,71 | 49.400 |
06 feb 2024 | 37,56 | 38,47 | 37,56 | 37,73 | 37,14 | 129.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |