Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 30,00 | 30,00 | 29,50 | 29,90 | 29,90 | 5511 |
31 may 2024 | 29,80 | 30,00 | 29,20 | 29,90 | 29,90 | 4497 |
30 may 2024 | 29,00 | 29,80 | 29,00 | 29,80 | 29,80 | 6568 |
29 may 2024 | 30,00 | 30,00 | 29,30 | 29,30 | 29,30 | 3051 |
28 may 2024 | 30,00 | 30,00 | 29,10 | 30,00 | 30,00 | 8542 |
27 may 2024 | 29,90 | 30,30 | 29,10 | 29,80 | 29,80 | 16.603 |
24 may 2024 | 29,60 | 30,20 | 29,60 | 29,90 | 29,90 | 4607 |
23 may 2024 | 30,60 | 30,60 | 29,60 | 29,70 | 29,70 | 51.533 |
22 may 2024 | 30,60 | 30,60 | 29,50 | 30,30 | 30,30 | 14.247 |
21 may 2024 | 31,10 | 31,10 | 30,00 | 30,30 | 30,30 | 17.793 |
20 may 2024 | 30,10 | 30,70 | 29,40 | 30,20 | 30,20 | 28.231 |
17 may 2024 | 30,50 | 31,10 | 29,90 | 30,10 | 30,10 | 14.327 |
16 may 2024 | 31,10 | 31,40 | 30,60 | 30,90 | 30,90 | 16.001 |
15 may 2024 | 30,50 | 31,50 | 30,10 | 31,40 | 31,40 | 19.732 |
15 may 2024 | 0.55 Dividendo | |||||
14 may 2024 | 30,80 | 31,00 | 30,50 | 30,50 | 29,95 | 11.100 |
13 may 2024 | 31,00 | 31,00 | 30,60 | 30,80 | 30,24 | 16.871 |
10 may 2024 | 32,80 | 32,80 | 30,90 | 31,20 | 30,64 | 43.341 |
08 may 2024 | 31,00 | 34,00 | 31,00 | 32,50 | 31,91 | 49.903 |
07 may 2024 | 30,00 | 30,20 | 29,60 | 29,80 | 29,26 | 18.414 |
06 may 2024 | 30,10 | 30,20 | 29,80 | 30,00 | 29,46 | 23.942 |
03 may 2024 | 30,70 | 30,90 | 30,00 | 30,20 | 29,66 | 12.671 |
02 may 2024 | 30,60 | 30,70 | 29,50 | 30,60 | 30,05 | 14.489 |
30 abr 2024 | 30,80 | 30,90 | 30,50 | 30,60 | 30,05 | 7902 |
29 abr 2024 | 31,20 | 31,30 | 30,10 | 30,90 | 30,34 | 27.142 |
26 abr 2024 | 30,80 | 31,50 | 30,80 | 31,30 | 30,74 | 7247 |
25 abr 2024 | 32,00 | 32,00 | 30,90 | 31,40 | 30,83 | 13.287 |
24 abr 2024 | 32,00 | 32,50 | 32,00 | 32,00 | 31,42 | 26.991 |
23 abr 2024 | 32,40 | 32,90 | 31,90 | 32,00 | 31,42 | 23.341 |
22 abr 2024 | 33,80 | 33,80 | 32,00 | 32,00 | 31,42 | 7359 |
19 abr 2024 | 32,00 | 32,90 | 30,60 | 31,50 | 30,93 | 8595 |
18 abr 2024 | 31,90 | 32,80 | 31,50 | 32,00 | 31,42 | 6610 |
17 abr 2024 | 32,60 | 33,10 | 31,70 | 31,90 | 31,32 | 6717 |
16 abr 2024 | 32,80 | 33,10 | 32,50 | 32,60 | 32,01 | 30.743 |
15 abr 2024 | 33,70 | 33,70 | 32,60 | 32,60 | 32,01 | 12.110 |
12 abr 2024 | 34,00 | 34,00 | 33,70 | 33,70 | 33,09 | 336 |
11 abr 2024 | 34,70 | 34,70 | 32,60 | 33,80 | 33,19 | 18.849 |
10 abr 2024 | 33,50 | 33,60 | 33,50 | 33,50 | 32,90 | 4461 |
09 abr 2024 | 33,30 | 33,60 | 33,00 | 33,50 | 32,90 | 12.780 |
08 abr 2024 | 32,50 | 33,20 | 32,50 | 32,50 | 31,91 | 2031 |
05 abr 2024 | 32,90 | 32,90 | 32,10 | 32,60 | 32,01 | 5742 |
04 abr 2024 | 32,70 | 32,70 | 32,10 | 32,70 | 32,11 | 4485 |
03 abr 2024 | 32,40 | 33,10 | 32,20 | 32,70 | 32,11 | 1086 |
02 abr 2024 | 33,00 | 33,20 | 32,40 | 32,40 | 31,82 | 9705 |
28 mar 2024 | 32,40 | 33,40 | 32,40 | 33,20 | 32,60 | 8180 |
27 mar 2024 | 32,50 | 33,00 | 32,40 | 32,40 | 31,82 | 6814 |
26 mar 2024 | 32,10 | 32,90 | 32,10 | 32,50 | 31,91 | 6669 |
25 mar 2024 | 31,60 | 32,10 | 31,30 | 32,10 | 31,52 | 12.481 |
22 mar 2024 | 31,00 | 31,70 | 31,00 | 31,60 | 31,03 | 11.919 |
21 mar 2024 | 32,40 | 32,50 | 31,40 | 31,80 | 31,23 | 2412 |
20 mar 2024 | 31,30 | 32,00 | 31,30 | 31,30 | 30,74 | 3515 |
19 mar 2024 | 32,00 | 32,10 | 31,80 | 31,80 | 31,23 | 2681 |
18 mar 2024 | 31,30 | 31,50 | 31,30 | 31,30 | 30,74 | 5862 |
15 mar 2024 | 31,60 | 31,60 | 31,30 | 31,50 | 30,93 | 6638 |
14 mar 2024 | 31,30 | 31,60 | 31,30 | 31,60 | 31,03 | 3255 |
13 mar 2024 | 31,30 | 31,80 | 31,30 | 31,30 | 30,74 | 7575 |
12 mar 2024 | 31,70 | 31,70 | 30,90 | 31,30 | 30,74 | 8826 |
11 mar 2024 | 31,50 | 32,00 | 31,00 | 31,70 | 31,13 | 2361 |
08 mar 2024 | 31,00 | 31,50 | 31,00 | 31,50 | 30,93 | 8330 |
07 mar 2024 | 31,50 | 31,80 | 31,00 | 31,50 | 30,93 | 49.237 |
06 mar 2024 | 31,80 | 32,20 | 31,50 | 31,50 | 30,93 | 5964 |
05 mar 2024 | 31,60 | 31,80 | 31,10 | 31,80 | 31,23 | 17.340 |
04 mar 2024 | 31,90 | 31,90 | 31,30 | 31,60 | 31,03 | 13.304 |
01 mar 2024 | 31,00 | 32,70 | 31,00 | 31,90 | 31,32 | 9955 |
29 feb 2024 | 32,30 | 32,30 | 31,00 | 31,40 | 30,83 | 20.014 |
28 feb 2024 | 31,30 | 32,30 | 31,00 | 32,30 | 31,72 | 32.955 |
27 feb 2024 | 31,90 | 31,90 | 30,90 | 31,30 | 30,74 | 11.030 |
26 feb 2024 | 32,40 | 32,40 | 31,10 | 31,90 | 31,32 | 7536 |
23 feb 2024 | 31,40 | 32,90 | 31,40 | 32,00 | 31,42 | 33.545 |
22 feb 2024 | 31,70 | 32,80 | 29,40 | 31,40 | 30,83 | 122.407 |
21 feb 2024 | 37,50 | 37,70 | 36,80 | 36,90 | 36,23 | 6957 |
20 feb 2024 | 37,70 | 38,00 | 36,80 | 37,60 | 36,92 | 4413 |
19 feb 2024 | 36,90 | 37,80 | 36,90 | 37,60 | 36,92 | 6506 |
16 feb 2024 | 37,80 | 38,00 | 36,80 | 37,80 | 37,12 | 7331 |
15 feb 2024 | 37,80 | 38,00 | 37,80 | 37,80 | 37,12 | 2580 |
14 feb 2024 | 37,60 | 38,00 | 37,10 | 37,80 | 37,12 | 9483 |
13 feb 2024 | 37,70 | 38,00 | 37,50 | 37,60 | 36,92 | 5751 |
12 feb 2024 | 38,00 | 38,00 | 37,60 | 37,70 | 37,02 | 29.410 |
09 feb 2024 | 37,70 | 38,20 | 37,70 | 38,10 | 37,41 | 7820 |
08 feb 2024 | 38,00 | 38,00 | 37,60 | 37,70 | 37,02 | 15.385 |
07 feb 2024 | 38,50 | 38,50 | 37,60 | 37,70 | 37,02 | 6619 |
06 feb 2024 | 38,50 | 38,50 | 37,60 | 37,90 | 37,22 | 4168 |
05 feb 2024 | 38,00 | 38,80 | 37,20 | 38,00 | 37,31 | 7907 |
02 feb 2024 | 36,50 | 38,00 | 36,00 | 38,00 | 37,31 | 4679 |
01 feb 2024 | 38,00 | 38,00 | 36,50 | 36,50 | 35,84 | 1257 |
31 ene 2024 | 36,50 | 37,90 | 36,50 | 37,90 | 37,22 | 8784 |
30 ene 2024 | 37,60 | 37,60 | 36,00 | 37,30 | 36,63 | 5579 |
29 ene 2024 | 37,50 | 37,90 | 36,00 | 37,80 | 37,12 | 2404 |
26 ene 2024 | 36,30 | 37,50 | 36,30 | 37,50 | 36,82 | 3160 |
25 ene 2024 | 37,40 | 37,50 | 35,60 | 36,30 | 35,65 | 4793 |
24 ene 2024 | 36,00 | 36,40 | 35,60 | 36,40 | 35,74 | 9067 |
23 ene 2024 | 36,60 | 37,70 | 35,90 | 36,50 | 35,84 | 3554 |
22 ene 2024 | 37,00 | 37,80 | 36,60 | 36,60 | 35,94 | 1887 |
19 ene 2024 | 37,40 | 37,40 | 36,60 | 37,00 | 36,33 | 1702 |
18 ene 2024 | 36,50 | 37,20 | 36,50 | 37,20 | 36,53 | 8845 |
17 ene 2024 | 37,00 | 37,50 | 35,90 | 37,20 | 36,53 | 6014 |
16 ene 2024 | 36,60 | 37,50 | 36,50 | 37,00 | 36,33 | 1922 |
15 ene 2024 | 37,00 | 38,50 | 36,00 | 36,60 | 35,94 | 7966 |
12 ene 2024 | 36,90 | 38,90 | 35,80 | 36,00 | 35,35 | 23.501 |
11 ene 2024 | 35,60 | 36,90 | 35,50 | 36,90 | 36,23 | 30.010 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |