Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 34,75 | 34,78 | 33,64 | 33,66 | 33,66 | 155.465 |
29 may 2024 | 34,48 | 34,80 | 34,04 | 34,54 | 34,54 | 176.100 |
28 may 2024 | 35,56 | 35,65 | 34,82 | 34,98 | 34,98 | 175.000 |
24 may 2024 | 36,16 | 36,36 | 35,48 | 35,56 | 35,56 | 117.300 |
23 may 2024 | 35,72 | 35,92 | 35,04 | 35,81 | 35,81 | 190.800 |
22 may 2024 | 35,35 | 35,80 | 34,93 | 35,71 | 35,71 | 183.300 |
21 may 2024 | 35,09 | 35,51 | 34,56 | 35,41 | 35,41 | 184.300 |
20 may 2024 | 36,15 | 36,15 | 35,08 | 35,13 | 35,13 | 151.900 |
17 may 2024 | 35,83 | 36,17 | 35,58 | 35,97 | 35,97 | 162.700 |
16 may 2024 | 34,75 | 35,71 | 34,57 | 35,67 | 35,67 | 162.000 |
15 may 2024 | 34,79 | 34,98 | 34,17 | 34,76 | 34,76 | 187.500 |
15 may 2024 | 0.15 Dividendo | |||||
14 may 2024 | 34,21 | 34,86 | 34,08 | 34,74 | 34,59 | 186.600 |
13 may 2024 | 33,65 | 33,93 | 32,40 | 33,71 | 33,56 | 165.900 |
10 may 2024 | 32,22 | 33,22 | 32,15 | 33,22 | 33,08 | 154.600 |
09 may 2024 | 31,87 | 32,44 | 31,32 | 32,34 | 32,20 | 219.300 |
08 may 2024 | 29,41 | 31,80 | 29,03 | 31,80 | 31,66 | 277.800 |
07 may 2024 | 30,37 | 31,48 | 29,36 | 29,42 | 29,29 | 174.300 |
06 may 2024 | 29,81 | 30,44 | 29,56 | 30,31 | 30,18 | 84.800 |
03 may 2024 | 30,14 | 30,33 | 29,54 | 29,83 | 29,70 | 61.300 |
02 may 2024 | 29,72 | 29,87 | 29,28 | 29,63 | 29,50 | 72.200 |
01 may 2024 | 29,47 | 30,08 | 29,25 | 29,39 | 29,26 | 108.200 |
30 abr 2024 | 30,09 | 30,16 | 29,36 | 29,48 | 29,35 | 139.000 |
29 abr 2024 | 30,08 | 30,72 | 29,94 | 30,37 | 30,24 | 148.800 |
26 abr 2024 | 30,23 | 30,61 | 30,10 | 30,26 | 30,13 | 56.700 |
25 abr 2024 | 30,49 | 30,49 | 29,87 | 30,28 | 30,15 | 146.700 |
24 abr 2024 | 30,52 | 30,95 | 30,35 | 30,87 | 30,74 | 83.100 |
23 abr 2024 | 30,61 | 30,97 | 30,46 | 30,77 | 30,64 | 228.000 |
22 abr 2024 | 30,81 | 31,14 | 30,42 | 30,68 | 30,55 | 90.800 |
19 abr 2024 | 29,31 | 30,59 | 29,31 | 30,50 | 30,37 | 105.700 |
18 abr 2024 | 29,63 | 29,94 | 29,52 | 29,54 | 29,41 | 81.500 |
17 abr 2024 | 29,88 | 30,25 | 29,38 | 29,42 | 29,29 | 84.000 |
16 abr 2024 | 29,96 | 30,01 | 29,50 | 29,81 | 29,68 | 52.400 |
15 abr 2024 | 30,62 | 30,62 | 29,77 | 30,19 | 30,06 | 59.600 |
12 abr 2024 | 30,77 | 30,77 | 30,10 | 30,62 | 30,49 | 64.900 |
11 abr 2024 | 30,84 | 31,17 | 30,83 | 31,04 | 30,91 | 58.300 |
10 abr 2024 | 31,31 | 31,58 | 30,32 | 30,67 | 30,54 | 91.000 |
09 abr 2024 | 32,35 | 32,62 | 31,93 | 31,99 | 31,85 | 50.100 |
08 abr 2024 | 32,33 | 32,61 | 32,17 | 32,17 | 32,03 | 44.600 |
05 abr 2024 | 32,39 | 32,64 | 32,07 | 32,17 | 32,03 | 77.100 |
04 abr 2024 | 32,92 | 32,92 | 32,22 | 32,45 | 32,31 | 168.900 |
03 abr 2024 | 32,32 | 32,70 | 32,25 | 32,70 | 32,56 | 77.900 |
02 abr 2024 | 32,32 | 32,47 | 31,98 | 32,35 | 32,21 | 122.800 |
01 abr 2024 | 33,66 | 33,83 | 32,60 | 32,63 | 32,49 | 131.300 |
28 mar 2024 | 33,22 | 33,77 | 33,00 | 33,66 | 33,51 | 118.900 |
27 mar 2024 | 32,85 | 33,41 | 32,81 | 33,28 | 33,14 | 126.900 |
26 mar 2024 | 32,64 | 32,99 | 32,44 | 32,52 | 32,38 | 83.100 |
25 mar 2024 | 32,31 | 32,86 | 32,17 | 32,50 | 32,36 | 133.700 |
22 mar 2024 | 33,01 | 33,01 | 32,14 | 32,14 | 32,00 | 58.200 |
21 mar 2024 | 33,02 | 33,27 | 32,66 | 32,83 | 32,69 | 151.900 |
20 mar 2024 | 31,63 | 32,91 | 31,43 | 32,85 | 32,71 | 98.800 |
19 mar 2024 | 31,75 | 32,48 | 31,75 | 31,82 | 31,68 | 127.100 |
18 mar 2024 | 32,30 | 32,38 | 31,71 | 32,05 | 31,91 | 126.500 |
15 mar 2024 | 31,28 | 31,94 | 31,28 | 31,94 | 31,80 | 200.200 |
14 mar 2024 | 31,21 | 31,85 | 31,21 | 31,49 | 31,35 | 242.700 |
13 mar 2024 | 31,19 | 31,78 | 31,19 | 31,37 | 31,23 | 144.400 |
12 mar 2024 | 31,63 | 32,05 | 31,00 | 31,29 | 31,15 | 292.800 |
11 mar 2024 | 32,98 | 33,11 | 31,71 | 31,79 | 31,65 | 125.500 |
08 mar 2024 | 33,23 | 33,31 | 32,95 | 33,13 | 32,99 | 143.300 |
07 mar 2024 | 32,27 | 33,12 | 32,09 | 32,92 | 32,78 | 178.000 |
07 mar 2024 | 0.15 Dividendo | |||||
06 mar 2024 | 32,83 | 32,88 | 32,10 | 32,39 | 32,10 | 137.900 |
05 mar 2024 | 33,05 | 33,33 | 32,19 | 32,41 | 32,12 | 137.700 |
04 mar 2024 | 34,46 | 35,38 | 33,38 | 33,42 | 33,12 | 110.200 |
01 mar 2024 | 33,90 | 34,38 | 33,27 | 34,04 | 33,74 | 231.300 |
29 feb 2024 | 33,93 | 34,36 | 33,65 | 34,00 | 33,70 | 230.600 |
28 feb 2024 | 33,77 | 34,38 | 33,18 | 33,80 | 33,50 | 286.000 |
27 feb 2024 | 30,36 | 34,88 | 30,32 | 34,44 | 34,13 | 465.900 |
26 feb 2024 | 29,70 | 29,70 | 28,58 | 28,95 | 28,69 | 236.800 |
23 feb 2024 | 29,06 | 29,59 | 28,81 | 29,55 | 29,29 | 116.300 |
22 feb 2024 | 29,23 | 29,40 | 28,80 | 29,01 | 28,75 | 98.400 |
21 feb 2024 | 28,98 | 29,31 | 28,52 | 29,31 | 29,05 | 80.500 |
20 feb 2024 | 28,56 | 29,20 | 28,52 | 28,90 | 28,64 | 350.700 |
16 feb 2024 | 29,65 | 29,80 | 28,84 | 28,84 | 28,58 | 104.400 |
15 feb 2024 | 29,82 | 30,19 | 29,53 | 29,82 | 29,55 | 116.000 |
14 feb 2024 | 29,38 | 29,79 | 29,16 | 29,75 | 29,48 | 135.000 |
13 feb 2024 | 30,22 | 30,40 | 28,78 | 28,89 | 28,63 | 149.100 |
12 feb 2024 | 30,10 | 31,03 | 30,10 | 30,90 | 30,62 | 68.700 |
09 feb 2024 | 30,29 | 30,44 | 29,92 | 30,05 | 29,78 | 155.400 |
08 feb 2024 | 29,59 | 30,22 | 29,51 | 30,05 | 29,78 | 102.900 |
07 feb 2024 | 30,47 | 30,48 | 29,65 | 29,65 | 29,39 | 147.800 |
06 feb 2024 | 30,68 | 30,86 | 30,20 | 30,47 | 30,20 | 116.000 |
05 feb 2024 | 30,63 | 30,68 | 30,08 | 30,61 | 30,34 | 114.600 |
02 feb 2024 | 30,13 | 30,83 | 29,97 | 30,73 | 30,46 | 113.600 |
01 feb 2024 | 30,25 | 30,47 | 29,49 | 30,41 | 30,14 | 146.000 |
31 ene 2024 | 29,98 | 30,54 | 29,94 | 29,97 | 29,70 | 152.600 |
30 ene 2024 | 30,01 | 30,40 | 29,80 | 30,21 | 29,94 | 193.700 |
29 ene 2024 | 29,90 | 30,34 | 29,60 | 30,22 | 29,95 | 108.400 |
26 ene 2024 | 29,37 | 29,70 | 28,80 | 29,56 | 29,30 | 292.400 |
25 ene 2024 | 29,57 | 29,60 | 28,88 | 29,16 | 28,90 | 167.000 |
24 ene 2024 | 28,33 | 29,27 | 28,20 | 29,27 | 29,01 | 135.200 |
23 ene 2024 | 28,60 | 28,70 | 28,18 | 28,20 | 27,95 | 116.300 |
22 ene 2024 | 27,92 | 28,43 | 27,83 | 28,38 | 28,13 | 74.100 |
19 ene 2024 | 27,80 | 27,80 | 27,07 | 27,68 | 27,43 | 70.700 |
18 ene 2024 | 27,35 | 27,64 | 27,10 | 27,62 | 27,37 | 91.500 |
17 ene 2024 | 26,81 | 27,26 | 26,81 | 27,20 | 26,96 | 154.700 |
16 ene 2024 | 26,95 | 27,24 | 26,73 | 27,12 | 26,88 | 107.100 |
12 ene 2024 | 27,62 | 27,62 | 27,06 | 27,22 | 26,98 | 72.300 |
11 ene 2024 | 27,33 | 27,33 | 26,52 | 27,26 | 27,02 | 115.700 |
10 ene 2024 | 27,20 | 27,30 | 26,86 | 27,30 | 27,06 | 88.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |