Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 36,54 | 36,75 | 36,20 | 36,34 | 36,34 | 7.299.300 |
25 jul 2024 | 37,61 | 37,79 | 36,20 | 36,25 | 36,25 | 8.589.500 |
24 jul 2024 | 37,58 | 38,12 | 37,50 | 37,82 | 37,82 | 6.310.400 |
23 jul 2024 | 37,78 | 38,14 | 37,65 | 37,71 | 37,71 | 4.472.700 |
22 jul 2024 | 37,62 | 38,04 | 37,42 | 38,02 | 38,02 | 4.519.900 |
19 jul 2024 | 37,41 | 37,44 | 36,88 | 37,15 | 37,15 | 4.773.500 |
18 jul 2024 | 38,07 | 38,19 | 37,22 | 37,38 | 37,38 | 5.895.500 |
17 jul 2024 | 37,60 | 38,42 | 37,37 | 38,11 | 38,11 | 8.906.800 |
16 jul 2024 | 37,60 | 38,13 | 37,49 | 38,00 | 38,00 | 8.571.000 |
15 jul 2024 | 36,43 | 37,35 | 36,41 | 37,34 | 37,34 | 5.720.700 |
12 jul 2024 | 36,23 | 36,91 | 35,93 | 36,73 | 36,73 | 6.599.800 |
11 jul 2024 | 36,20 | 36,55 | 36,03 | 36,10 | 36,10 | 6.722.900 |
10 jul 2024 | 35,72 | 36,10 | 35,52 | 36,07 | 36,07 | 5.344.700 |
09 jul 2024 | 35,27 | 35,62 | 35,15 | 35,42 | 35,42 | 5.152.700 |
08 jul 2024 | 34,85 | 35,50 | 34,80 | 35,32 | 35,32 | 6.511.300 |
05 jul 2024 | 34,89 | 34,90 | 34,39 | 34,63 | 34,63 | 4.365.400 |
03 jul 2024 | 34,90 | 35,09 | 34,72 | 34,85 | 34,85 | 3.985.200 |
02 jul 2024 | 34,75 | 35,13 | 34,40 | 34,80 | 34,80 | 5.834.500 |
01 jul 2024 | 35,20 | 35,23 | 34,71 | 34,97 | 34,97 | 4.952.900 |
28 jun 2024 | 34,90 | 35,38 | 34,77 | 35,02 | 35,02 | 14.543.000 |
27 jun 2024 | 35,19 | 35,30 | 34,65 | 34,71 | 34,71 | 5.716.700 |
26 jun 2024 | 36,12 | 36,15 | 34,77 | 35,09 | 35,09 | 9.658.300 |
25 jun 2024 | 36,14 | 36,46 | 36,02 | 36,27 | 36,27 | 6.002.900 |
24 jun 2024 | 36,35 | 36,90 | 36,15 | 36,30 | 36,30 | 5.496.100 |
21 jun 2024 | 36,10 | 36,64 | 35,85 | 36,37 | 36,37 | 17.244.600 |
20 jun 2024 | 36,86 | 37,18 | 36,10 | 36,24 | 36,24 | 9.202.400 |
18 jun 2024 | 36,11 | 36,80 | 35,92 | 36,75 | 36,75 | 9.607.500 |
17 jun 2024 | 35,61 | 36,09 | 35,22 | 35,93 | 35,93 | 7.500.300 |
14 jun 2024 | 36,22 | 36,63 | 35,44 | 35,51 | 35,51 | 8.582.400 |
13 jun 2024 | 36,28 | 36,78 | 36,10 | 36,45 | 36,45 | 6.847.500 |
12 jun 2024 | 36,61 | 36,98 | 36,24 | 36,30 | 36,30 | 7.372.500 |
12 jun 2024 | 0.276 Dividendo | |||||
11 jun 2024 | 36,15 | 36,47 | 35,88 | 36,32 | 36,04 | 7.708.800 |
10 jun 2024 | 36,30 | 36,35 | 35,49 | 36,18 | 35,91 | 8.796.500 |
07 jun 2024 | 36,09 | 36,79 | 36,04 | 36,45 | 36,17 | 8.718.800 |
06 jun 2024 | 35,63 | 36,50 | 35,58 | 36,18 | 35,91 | 9.319.500 |
05 jun 2024 | 35,76 | 36,03 | 35,24 | 35,63 | 35,36 | 8.143.800 |
04 jun 2024 | 35,21 | 35,88 | 35,16 | 35,35 | 35,08 | 9.633.600 |
03 jun 2024 | 36,50 | 36,75 | 34,84 | 35,32 | 35,05 | 12.390.700 |
31 may 2024 | 37,59 | 37,62 | 34,91 | 36,50 | 36,22 | 29.952.100 |
30 may 2024 | 34,40 | 39,52 | 34,40 | 38,36 | 38,07 | 38.267.200 |
29 may 2024 | 32,78 | 33,33 | 32,41 | 32,80 | 32,55 | 12.481.300 |
28 may 2024 | 32,89 | 33,45 | 32,85 | 33,14 | 32,89 | 8.019.500 |
24 may 2024 | 32,78 | 32,92 | 32,53 | 32,75 | 32,50 | 6.501.900 |
23 may 2024 | 33,18 | 33,38 | 32,59 | 32,65 | 32,40 | 6.822.700 |
22 may 2024 | 32,76 | 33,27 | 32,75 | 33,01 | 32,76 | 7.717.600 |
21 may 2024 | 31,95 | 32,85 | 31,89 | 32,69 | 32,44 | 8.201.400 |
20 may 2024 | 31,38 | 31,93 | 31,26 | 31,82 | 31,58 | 5.591.000 |
17 may 2024 | 31,23 | 31,28 | 31,01 | 31,19 | 30,95 | 4.618.200 |
16 may 2024 | 31,26 | 31,35 | 31,00 | 31,07 | 30,83 | 5.737.500 |
15 may 2024 | 31,00 | 31,40 | 30,99 | 31,36 | 31,12 | 6.480.600 |
14 may 2024 | 30,14 | 30,92 | 30,02 | 30,76 | 30,53 | 8.018.200 |
13 may 2024 | 29,84 | 30,23 | 29,81 | 29,94 | 29,71 | 5.568.300 |
10 may 2024 | 29,84 | 29,88 | 29,62 | 29,72 | 29,49 | 4.973.200 |
09 may 2024 | 29,39 | 29,68 | 29,33 | 29,65 | 29,42 | 6.431.700 |
08 may 2024 | 28,38 | 29,58 | 28,38 | 29,44 | 29,22 | 8.796.700 |
07 may 2024 | 28,57 | 28,80 | 28,25 | 28,41 | 28,19 | 3.953.100 |
06 may 2024 | 28,33 | 28,44 | 28,22 | 28,42 | 28,20 | 4.354.600 |
03 may 2024 | 28,28 | 28,50 | 28,01 | 28,18 | 27,97 | 6.648.300 |
02 may 2024 | 27,98 | 28,03 | 27,52 | 27,94 | 27,73 | 4.828.600 |
01 may 2024 | 28,00 | 28,08 | 27,61 | 27,75 | 27,54 | 6.137.200 |
30 abr 2024 | 28,05 | 28,44 | 28,03 | 28,09 | 27,88 | 5.557.700 |
29 abr 2024 | 28,12 | 28,45 | 28,12 | 28,27 | 28,06 | 5.676.400 |
26 abr 2024 | 28,13 | 28,39 | 27,96 | 28,00 | 27,79 | 5.356.200 |
25 abr 2024 | 27,97 | 28,30 | 27,76 | 28,13 | 27,92 | 5.032.700 |
24 abr 2024 | 27,81 | 28,59 | 27,43 | 28,10 | 27,89 | 14.491.900 |
23 abr 2024 | 27,69 | 27,85 | 27,58 | 27,67 | 27,46 | 6.116.200 |
22 abr 2024 | 28,00 | 28,10 | 27,50 | 27,70 | 27,49 | 5.156.300 |
19 abr 2024 | 27,66 | 27,94 | 27,57 | 27,81 | 27,60 | 4.768.900 |
18 abr 2024 | 27,69 | 28,02 | 27,51 | 27,62 | 27,41 | 4.525.400 |
17 abr 2024 | 27,95 | 28,21 | 27,63 | 27,69 | 27,48 | 6.144.100 |
16 abr 2024 | 27,98 | 28,04 | 27,55 | 27,79 | 27,58 | 7.086.600 |
15 abr 2024 | 28,77 | 28,90 | 27,91 | 27,96 | 27,75 | 6.224.200 |
12 abr 2024 | 28,99 | 29,18 | 28,36 | 28,53 | 28,31 | 7.626.000 |
11 abr 2024 | 29,06 | 29,28 | 28,68 | 29,23 | 29,01 | 5.519.900 |
10 abr 2024 | 29,50 | 29,85 | 28,92 | 28,95 | 28,73 | 6.664.800 |
09 abr 2024 | 29,44 | 29,98 | 29,37 | 29,97 | 29,74 | 6.593.700 |
08 abr 2024 | 29,28 | 29,43 | 29,12 | 29,31 | 29,09 | 5.210.300 |
05 abr 2024 | 29,53 | 29,60 | 29,05 | 29,11 | 28,89 | 5.160.200 |
04 abr 2024 | 30,05 | 30,40 | 29,59 | 29,64 | 29,41 | 5.401.900 |
03 abr 2024 | 29,47 | 30,09 | 29,42 | 29,66 | 29,43 | 6.862.800 |
02 abr 2024 | 30,16 | 30,35 | 29,54 | 29,56 | 29,34 | 6.127.600 |
01 abr 2024 | 30,25 | 30,56 | 30,22 | 30,38 | 30,15 | 6.811.800 |
28 mar 2024 | 30,12 | 30,37 | 30,03 | 30,22 | 29,99 | 5.954.100 |
27 mar 2024 | 30,19 | 30,20 | 29,73 | 30,12 | 29,89 | 6.440.800 |
26 mar 2024 | 30,05 | 30,14 | 29,98 | 29,99 | 29,76 | 6.167.100 |
25 mar 2024 | 29,89 | 30,06 | 29,81 | 29,88 | 29,65 | 6.904.700 |
22 mar 2024 | 30,11 | 30,24 | 29,95 | 30,05 | 29,82 | 4.796.500 |
21 mar 2024 | 29,85 | 30,39 | 29,70 | 30,08 | 29,85 | 6.699.300 |
20 mar 2024 | 29,70 | 29,77 | 29,33 | 29,68 | 29,45 | 5.292.800 |
19 mar 2024 | 29,81 | 29,89 | 29,50 | 29,82 | 29,59 | 6.113.600 |
18 mar 2024 | 30,39 | 30,47 | 29,61 | 29,94 | 29,71 | 9.223.700 |
15 mar 2024 | 30,45 | 30,96 | 30,40 | 30,42 | 30,19 | 15.269.700 |
14 mar 2024 | 30,80 | 30,92 | 30,36 | 30,61 | 30,38 | 9.767.200 |
13 mar 2024 | 30,50 | 30,95 | 30,30 | 30,75 | 30,52 | 8.006.400 |
12 mar 2024 | 30,61 | 30,79 | 30,19 | 30,50 | 30,27 | 13.376.800 |
12 mar 2024 | 0.276 Dividendo | |||||
11 mar 2024 | 30,61 | 30,93 | 30,39 | 30,86 | 30,35 | 7.029.000 |
08 mar 2024 | 30,74 | 31,05 | 30,55 | 30,74 | 30,23 | 11.434.200 |
07 mar 2024 | 30,36 | 30,95 | 30,15 | 30,56 | 30,06 | 14.006.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |