Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 33,80 | 33,84 | 33,75 | 33,81 | 33,81 | 25.983 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 33,06 | 33,16 | 32,80 | 33,16 | 33,16 | 24.600 |
01 may 2024 | 32,86 | 33,28 | 32,57 | 32,72 | 32,72 | 25.500 |
30 abr 2024 | 33,32 | 33,37 | 32,87 | 32,87 | 32,87 | 34.800 |
29 abr 2024 | 33,50 | 33,52 | 33,20 | 33,44 | 33,44 | 35.300 |
26 abr 2024 | 33,23 | 33,45 | 33,00 | 33,34 | 33,34 | 40.200 |
25 abr 2024 | 32,44 | 32,84 | 32,29 | 32,84 | 32,84 | 16.800 |
24 abr 2024 | 33,21 | 33,21 | 32,78 | 32,94 | 32,94 | 24.200 |
23 abr 2024 | 32,72 | 33,06 | 32,57 | 33,02 | 33,02 | 37.600 |
22 abr 2024 | 32,32 | 32,67 | 32,10 | 32,47 | 32,47 | 47.500 |
19 abr 2024 | 32,52 | 32,67 | 31,94 | 32,08 | 32,08 | 33.000 |
18 abr 2024 | 32,93 | 33,07 | 32,61 | 32,67 | 32,67 | 34.000 |
17 abr 2024 | 33,22 | 33,30 | 32,76 | 32,85 | 32,85 | 29.200 |
16 abr 2024 | 33,02 | 33,22 | 32,94 | 33,02 | 33,02 | 55.200 |
15 abr 2024 | 33,90 | 33,90 | 33,01 | 33,03 | 33,03 | 55.600 |
12 abr 2024 | 33,92 | 33,96 | 33,51 | 33,69 | 33,69 | 44.800 |
11 abr 2024 | 33,99 | 34,24 | 33,71 | 34,15 | 34,15 | 34.700 |
10 abr 2024 | 33,87 | 34,03 | 33,70 | 33,86 | 33,86 | 71.000 |
09 abr 2024 | 34,28 | 34,28 | 33,77 | 33,96 | 33,96 | 43.800 |
08 abr 2024 | 34,25 | 34,25 | 34,07 | 34,11 | 34,11 | 49.000 |
05 abr 2024 | 33,84 | 34,22 | 33,76 | 34,11 | 34,11 | 54.900 |
04 abr 2024 | 34,51 | 34,51 | 33,65 | 33,70 | 33,70 | 46.600 |
03 abr 2024 | 34,09 | 34,36 | 34,05 | 34,25 | 34,25 | 42.800 |
02 abr 2024 | 34,05 | 34,20 | 33,90 | 34,20 | 34,20 | 53.900 |
01 abr 2024 | 34,53 | 34,58 | 34,28 | 34,46 | 34,46 | 100.500 |
28 mar 2024 | 34,44 | 34,54 | 34,28 | 34,44 | 34,44 | 54.400 |
27 mar 2024 | 34,52 | 34,52 | 34,13 | 34,43 | 34,43 | 52.500 |
26 mar 2024 | 34,77 | 34,77 | 34,29 | 34,31 | 34,31 | 72.200 |
25 mar 2024 | 34,36 | 34,53 | 34,32 | 34,41 | 34,41 | 110.600 |
22 mar 2024 | 34,44 | 34,54 | 34,31 | 34,47 | 34,47 | 75.900 |
21 mar 2024 | 34,55 | 34,55 | 34,35 | 34,41 | 34,41 | 56.200 |
20 mar 2024 | 33,95 | 34,23 | 33,80 | 34,23 | 34,23 | 49.500 |
19 mar 2024 | 33,58 | 33,89 | 33,42 | 33,87 | 33,87 | 47.400 |
18 mar 2024 | 33,81 | 33,90 | 33,62 | 33,70 | 33,70 | 77.900 |
15 mar 2024 | 33,49 | 33,68 | 33,35 | 33,46 | 33,46 | 37.600 |
14 mar 2024 | 33,96 | 33,99 | 33,51 | 33,75 | 33,75 | 50.000 |
13 mar 2024 | 33,96 | 33,96 | 33,74 | 33,80 | 33,80 | 39.100 |
12 mar 2024 | 33,64 | 33,95 | 33,40 | 33,95 | 33,95 | 52.400 |
11 mar 2024 | 33,45 | 33,51 | 33,23 | 33,42 | 33,42 | 69.500 |
08 mar 2024 | 33,91 | 34,08 | 33,43 | 33,53 | 33,53 | 80.700 |
07 mar 2024 | 33,59 | 33,82 | 33,46 | 33,78 | 33,78 | 83.600 |
06 mar 2024 | 33,47 | 33,51 | 33,18 | 33,34 | 33,34 | 90.300 |
05 mar 2024 | 33,44 | 33,74 | 32,90 | 33,10 | 33,10 | 92.900 |
04 mar 2024 | 33,65 | 33,70 | 33,48 | 33,51 | 33,51 | 120.700 |
01 mar 2024 | 33,25 | 33,50 | 33,10 | 33,47 | 33,47 | 132.000 |
29 feb 2024 | 33,07 | 33,21 | 32,90 | 33,15 | 33,15 | 130.600 |
28 feb 2024 | 32,91 | 32,95 | 32,77 | 32,91 | 32,91 | 50.300 |
27 feb 2024 | 33,00 | 33,00 | 32,76 | 32,93 | 32,93 | 48.100 |
26 feb 2024 | 33,00 | 33,05 | 32,85 | 32,91 | 32,91 | 44.200 |
23 feb 2024 | 33,06 | 33,09 | 32,79 | 32,92 | 32,92 | 22.100 |
22 feb 2024 | 32,69 | 32,93 | 32,54 | 32,79 | 32,79 | 28.500 |
21 feb 2024 | 32,06 | 32,09 | 31,81 | 32,08 | 32,08 | 30.800 |
20 feb 2024 | 32,39 | 32,39 | 32,03 | 32,24 | 32,24 | 32.000 |
16 feb 2024 | 32,71 | 32,71 | 32,41 | 32,52 | 32,52 | 22.300 |
15 feb 2024 | 32,59 | 32,61 | 32,41 | 32,60 | 32,60 | 16.100 |
14 feb 2024 | 32,39 | 32,49 | 32,20 | 32,44 | 32,44 | 21.200 |
13 feb 2024 | 32,16 | 32,29 | 31,95 | 32,10 | 32,10 | 33.700 |
12 feb 2024 | 32,73 | 32,80 | 32,58 | 32,66 | 32,66 | 53.500 |
09 feb 2024 | 32,56 | 32,72 | 32,43 | 32,72 | 32,72 | 24.600 |
08 feb 2024 | 32,32 | 32,44 | 32,28 | 32,44 | 32,44 | 13.000 |
07 feb 2024 | 32,16 | 32,28 | 32,05 | 32,26 | 32,26 | 23.200 |
06 feb 2024 | 31,99 | 32,02 | 31,83 | 32,00 | 32,00 | 15.400 |
05 feb 2024 | 32,11 | 32,14 | 31,77 | 31,96 | 31,96 | 30.300 |
02 feb 2024 | 31,72 | 32,13 | 31,66 | 32,05 | 32,05 | 21.100 |
01 feb 2024 | 31,41 | 31,69 | 31,37 | 31,69 | 31,69 | 17.500 |
31 ene 2024 | 31,60 | 31,64 | 31,20 | 31,25 | 31,25 | 10.500 |
30 ene 2024 | 31,91 | 31,91 | 31,74 | 31,81 | 31,81 | 14.100 |
29 ene 2024 | 31,66 | 31,91 | 31,60 | 31,91 | 31,91 | 19.400 |
26 ene 2024 | 31,61 | 31,73 | 31,49 | 31,51 | 31,51 | 13.600 |
25 ene 2024 | 31,59 | 31,65 | 31,42 | 31,57 | 31,57 | 23.600 |
24 ene 2024 | 31,51 | 31,70 | 31,30 | 31,41 | 31,41 | 18.600 |
23 ene 2024 | 31,37 | 31,37 | 31,13 | 31,35 | 31,35 | 11.700 |
22 ene 2024 | 31,47 | 31,47 | 31,23 | 31,29 | 31,29 | 20.600 |
19 ene 2024 | 30,94 | 31,16 | 30,77 | 31,07 | 31,07 | 27.500 |
18 ene 2024 | 30,67 | 30,73 | 30,50 | 30,68 | 30,68 | 7900 |
17 ene 2024 | 30,66 | 30,66 | 30,30 | 30,47 | 30,47 | 8900 |
16 ene 2024 | 30,66 | 30,75 | 30,51 | 30,59 | 30,59 | 10.400 |
12 ene 2024 | 30,81 | 30,92 | 30,64 | 30,73 | 30,73 | 12.100 |
11 ene 2024 | 30,81 | 30,88 | 30,50 | 30,67 | 30,67 | 11.000 |
10 ene 2024 | 30,53 | 30,72 | 30,51 | 30,67 | 30,67 | 14.600 |
09 ene 2024 | 30,32 | 30,50 | 30,22 | 30,35 | 30,35 | 8800 |
08 ene 2024 | 29,95 | 30,39 | 29,90 | 30,36 | 30,36 | 12.800 |
05 ene 2024 | 29,78 | 29,92 | 29,66 | 29,81 | 29,81 | 7100 |
04 ene 2024 | 29,90 | 29,94 | 29,76 | 29,76 | 29,76 | 7300 |
03 ene 2024 | 29,99 | 29,99 | 29,80 | 29,82 | 29,82 | 8800 |
02 ene 2024 | 30,28 | 30,28 | 30,06 | 30,17 | 30,17 | 12.500 |
29 dic 2023 | 30,60 | 30,60 | 30,31 | 30,48 | 30,48 | 5300 |
28 dic 2023 | 30,61 | 30,63 | 30,50 | 30,52 | 30,52 | 16.500 |
27 dic 2023 | 30,57 | 30,57 | 30,46 | 30,57 | 30,57 | 34.500 |
26 dic 2023 | 30,48 | 30,56 | 30,39 | 30,50 | 30,50 | 11.400 |
22 dic 2023 | 30,45 | 30,51 | 30,28 | 30,39 | 30,39 | 13.800 |
21 dic 2023 | 30,29 | 30,29 | 30,07 | 30,26 | 30,26 | 2700 |
20 dic 2023 | 30,43 | 30,52 | 29,96 | 29,96 | 29,96 | 9500 |
19 dic 2023 | 30,53 | 30,53 | 30,41 | 30,52 | 30,52 | 69.100 |
19 dic 2023 | 0.286 Dividendo | |||||
18 dic 2023 | 30,48 | 30,99 | 30,48 | 30,99 | 30,70 | 8400 |
15 dic 2023 | 30,32 | 30,41 | 30,30 | 30,39 | 30,11 | 6700 |
14 dic 2023 | 30,39 | 30,46 | 30,17 | 30,30 | 30,02 | 4200 |
13 dic 2023 | 29,93 | 30,17 | 29,80 | 30,16 | 29,88 | 10.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |