Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 17,13 | 17,72 | 17,00 | 17,34 | 17,34 | 54.000 |
27 jun 2024 | 17,01 | 17,36 | 16,70 | 16,95 | 16,95 | 76.400 |
26 jun 2024 | 17,54 | 17,83 | 16,79 | 17,10 | 17,10 | 82.600 |
25 jun 2024 | 18,13 | 18,18 | 16,93 | 17,85 | 17,85 | 221.900 |
25 jun 2024 | 0.098 Dividendo | |||||
24 jun 2024 | 18,33 | 18,94 | 18,15 | 18,44 | 18,34 | 152.700 |
21 jun 2024 | 18,18 | 18,52 | 17,85 | 18,14 | 18,04 | 137.200 |
20 jun 2024 | 18,25 | 18,25 | 17,40 | 18,06 | 17,96 | 231.000 |
18 jun 2024 | 17,20 | 18,12 | 17,06 | 17,71 | 17,62 | 478.900 |
17 jun 2024 | 16,50 | 16,57 | 15,99 | 16,54 | 16,45 | 74.200 |
14 jun 2024 | 16,36 | 16,81 | 16,01 | 16,57 | 16,48 | 116.300 |
13 jun 2024 | 17,15 | 17,35 | 16,38 | 16,78 | 16,69 | 126.200 |
12 jun 2024 | 17,38 | 17,46 | 16,31 | 16,63 | 16,54 | 285.800 |
11 jun 2024 | 18,03 | 18,25 | 17,45 | 17,69 | 17,60 | 148.300 |
10 jun 2024 | 17,68 | 18,35 | 17,25 | 18,33 | 18,23 | 217.800 |
07 jun 2024 | 21,57 | 21,70 | 17,82 | 17,89 | 17,79 | 429.000 |
06 jun 2024 | 23,36 | 24,29 | 20,48 | 21,40 | 21,29 | 248.400 |
05 jun 2024 | 21,75 | 22,97 | 21,06 | 22,92 | 22,80 | 232.200 |
04 jun 2024 | 19,11 | 21,13 | 19,04 | 20,43 | 20,32 | 332.100 |
03 jun 2024 | 25,58 | 25,58 | 18,36 | 18,92 | 18,82 | 439.300 |
31 may 2024 | 27,90 | 28,11 | 26,76 | 27,66 | 27,51 | 11.600 |
30 may 2024 | 27,44 | 28,39 | 27,13 | 27,83 | 27,68 | 21.300 |
29 may 2024 | 28,00 | 28,00 | 26,55 | 27,54 | 27,40 | 16.100 |
28 may 2024 | 28,95 | 29,56 | 28,35 | 28,35 | 28,20 | 9000 |
24 may 2024 | 30,21 | 30,21 | 29,14 | 29,18 | 29,02 | 17.500 |
23 may 2024 | 32,13 | 32,13 | 30,00 | 30,04 | 29,88 | 11.300 |
22 may 2024 | 31,76 | 31,76 | 30,99 | 31,20 | 31,04 | 4300 |
21 may 2024 | 33,04 | 33,04 | 31,62 | 31,70 | 31,53 | 7200 |
20 may 2024 | 33,39 | 33,62 | 33,12 | 33,23 | 33,05 | 9100 |
17 may 2024 | 33,97 | 33,97 | 33,28 | 33,60 | 33,42 | 9800 |
16 may 2024 | 32,55 | 33,67 | 32,55 | 33,18 | 33,00 | 2400 |
15 may 2024 | 32,76 | 34,31 | 32,50 | 33,18 | 33,00 | 14.600 |
14 may 2024 | 32,75 | 32,75 | 31,67 | 31,82 | 31,65 | 15.500 |
13 may 2024 | 33,32 | 33,89 | 32,87 | 32,87 | 32,70 | 4300 |
10 may 2024 | 33,11 | 33,67 | 32,77 | 33,05 | 32,87 | 10.500 |
09 may 2024 | 31,93 | 33,40 | 31,93 | 33,22 | 33,04 | 4000 |
08 may 2024 | 31,00 | 31,20 | 31,00 | 31,20 | 31,03 | 5600 |
07 may 2024 | 31,33 | 31,56 | 30,77 | 31,09 | 30,92 | 10.100 |
06 may 2024 | 31,49 | 31,85 | 31,18 | 31,52 | 31,35 | 7600 |
03 may 2024 | 31,51 | 31,51 | 30,09 | 30,82 | 30,66 | 3900 |
02 may 2024 | 30,49 | 30,75 | 29,88 | 29,88 | 29,72 | 11.700 |
01 may 2024 | 29,47 | 30,73 | 29,33 | 29,52 | 29,36 | 6200 |
30 abr 2024 | 31,37 | 31,37 | 29,05 | 29,05 | 28,90 | 7500 |
29 abr 2024 | 31,38 | 31,82 | 31,24 | 31,58 | 31,42 | 6000 |
26 abr 2024 | 30,08 | 31,16 | 29,96 | 31,11 | 30,95 | 10.900 |
25 abr 2024 | 28,89 | 29,83 | 28,17 | 29,62 | 29,46 | 5200 |
24 abr 2024 | 30,68 | 30,68 | 28,97 | 29,61 | 29,45 | 11.300 |
23 abr 2024 | 29,70 | 30,80 | 29,50 | 30,65 | 30,49 | 23.500 |
22 abr 2024 | 28,04 | 29,58 | 27,93 | 29,58 | 29,42 | 17.400 |
19 abr 2024 | 28,05 | 28,54 | 27,81 | 28,51 | 28,36 | 8500 |
18 abr 2024 | 29,17 | 29,17 | 28,15 | 28,55 | 28,40 | 9300 |
17 abr 2024 | 29,32 | 29,84 | 28,32 | 28,57 | 28,42 | 5000 |
16 abr 2024 | 30,00 | 30,00 | 28,51 | 28,68 | 28,53 | 19.600 |
15 abr 2024 | 32,40 | 32,41 | 30,72 | 30,85 | 30,69 | 35.600 |
12 abr 2024 | 32,81 | 32,90 | 31,93 | 32,09 | 31,92 | 11.900 |
11 abr 2024 | 33,89 | 33,98 | 33,18 | 33,97 | 33,79 | 5200 |
10 abr 2024 | 34,35 | 34,46 | 33,05 | 33,69 | 33,51 | 13.700 |
09 abr 2024 | 37,44 | 37,44 | 35,37 | 35,69 | 35,50 | 16.100 |
08 abr 2024 | 37,00 | 37,27 | 36,59 | 37,03 | 36,84 | 6600 |
05 abr 2024 | 35,70 | 36,70 | 35,70 | 36,55 | 36,35 | 5900 |
04 abr 2024 | 35,14 | 36,25 | 35,03 | 35,14 | 34,95 | 10.100 |
03 abr 2024 | 34,80 | 35,79 | 34,64 | 34,78 | 34,59 | 9100 |
02 abr 2024 | 35,09 | 35,16 | 34,38 | 34,96 | 34,77 | 9800 |
01 abr 2024 | 35,51 | 35,51 | 33,84 | 34,66 | 34,48 | 12.000 |
28 mar 2024 | 35,67 | 35,67 | 34,82 | 35,15 | 34,97 | 16.500 |
27 mar 2024 | 34,25 | 35,04 | 34,01 | 34,60 | 34,42 | 9000 |
26 mar 2024 | 32,54 | 34,21 | 32,54 | 33,96 | 33,77 | 16.200 |
25 mar 2024 | 32,92 | 33,17 | 32,31 | 32,72 | 32,55 | 7000 |
22 mar 2024 | 32,58 | 33,01 | 32,40 | 32,56 | 32,38 | 7400 |
21 mar 2024 | 33,17 | 33,41 | 32,53 | 32,83 | 32,66 | 12.300 |
20 mar 2024 | 30,50 | 33,66 | 30,25 | 33,15 | 32,97 | 16.800 |
19 mar 2024 | 31,30 | 31,30 | 30,46 | 30,56 | 30,40 | 13.700 |
19 mar 2024 | 0.105 Dividendo | |||||
18 mar 2024 | 32,17 | 32,17 | 31,51 | 32,01 | 31,74 | 6300 |
15 mar 2024 | 32,31 | 32,95 | 32,00 | 32,17 | 31,90 | 4500 |
14 mar 2024 | 32,79 | 33,26 | 32,09 | 32,53 | 32,25 | 13.000 |
13 mar 2024 | 30,65 | 32,54 | 30,65 | 32,39 | 32,11 | 38.700 |
12 mar 2024 | 30,68 | 30,68 | 29,98 | 30,23 | 29,97 | 2900 |
11 mar 2024 | 30,08 | 30,96 | 30,08 | 30,59 | 30,33 | 6300 |
08 mar 2024 | 30,87 | 31,13 | 30,27 | 30,30 | 30,04 | 13.500 |
07 mar 2024 | 30,50 | 30,88 | 30,29 | 30,29 | 30,03 | 14.400 |
06 mar 2024 | 31,36 | 31,63 | 30,56 | 30,56 | 30,30 | 13.400 |
05 mar 2024 | 30,51 | 30,73 | 29,97 | 30,71 | 30,44 | 7200 |
04 mar 2024 | 30,40 | 30,87 | 30,40 | 30,46 | 30,20 | 10.200 |
01 mar 2024 | 30,36 | 31,14 | 29,44 | 30,40 | 30,14 | 5800 |
29 feb 2024 | 29,91 | 30,11 | 29,45 | 29,97 | 29,71 | 5900 |
28 feb 2024 | 30,57 | 30,57 | 28,88 | 29,51 | 29,26 | 24.200 |
27 feb 2024 | 31,23 | 31,40 | 31,23 | 31,25 | 30,98 | 5500 |
26 feb 2024 | 31,97 | 31,97 | 31,00 | 31,28 | 31,01 | 10.900 |
23 feb 2024 | 32,31 | 32,31 | 31,50 | 31,77 | 31,50 | 7900 |
22 feb 2024 | 33,04 | 33,04 | 31,81 | 32,71 | 32,43 | 34.300 |
21 feb 2024 | 32,75 | 32,99 | 32,57 | 32,73 | 32,45 | 5000 |
20 feb 2024 | 34,14 | 34,20 | 32,83 | 33,03 | 32,74 | 8700 |
16 feb 2024 | 32,98 | 33,21 | 32,87 | 33,00 | 32,72 | 4400 |
15 feb 2024 | 33,52 | 33,71 | 33,31 | 33,58 | 33,29 | 8900 |
14 feb 2024 | 32,65 | 33,14 | 32,57 | 33,04 | 32,76 | 5800 |
13 feb 2024 | 32,43 | 32,75 | 31,31 | 32,02 | 31,75 | 6800 |
12 feb 2024 | 33,65 | 34,37 | 33,26 | 33,44 | 33,16 | 13.900 |
09 feb 2024 | 33,81 | 34,05 | 33,30 | 33,30 | 33,01 | 11.600 |
08 feb 2024 | 35,05 | 35,05 | 33,22 | 33,44 | 33,15 | 14.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |