Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 38,80 | 38,80 | 38,07 | 38,08 | 38,08 | 94.600 |
02 jul 2024 | 38,04 | 38,88 | 38,04 | 38,69 | 38,69 | 149.900 |
01 jul 2024 | 38,60 | 38,95 | 37,98 | 38,11 | 38,11 | 155.700 |
28 jun 2024 | 38,10 | 39,08 | 37,93 | 38,60 | 38,60 | 914.100 |
27 jun 2024 | 37,12 | 37,74 | 36,86 | 37,68 | 37,68 | 151.300 |
26 jun 2024 | 36,20 | 37,10 | 36,14 | 36,98 | 36,98 | 125.800 |
25 jun 2024 | 36,91 | 37,38 | 36,49 | 36,52 | 36,52 | 158.700 |
24 jun 2024 | 36,16 | 37,29 | 36,16 | 37,14 | 37,14 | 214.900 |
21 jun 2024 | 35,90 | 36,22 | 35,54 | 36,20 | 36,20 | 714.600 |
20 jun 2024 | 35,98 | 36,59 | 35,62 | 35,80 | 35,80 | 122.900 |
18 jun 2024 | 35,94 | 36,43 | 35,94 | 36,21 | 36,21 | 152.400 |
17 jun 2024 | 35,45 | 36,12 | 35,20 | 36,08 | 36,08 | 157.800 |
14 jun 2024 | 35,66 | 35,91 | 35,27 | 35,45 | 35,45 | 120.900 |
13 jun 2024 | 36,15 | 36,21 | 35,53 | 35,95 | 35,95 | 176.700 |
12 jun 2024 | 36,05 | 36,97 | 35,25 | 36,22 | 36,22 | 257.200 |
11 jun 2024 | 34,80 | 35,32 | 34,50 | 35,01 | 35,01 | 175.100 |
10 jun 2024 | 35,46 | 35,46 | 34,47 | 35,07 | 35,07 | 200.600 |
07 jun 2024 | 35,60 | 35,97 | 35,50 | 35,90 | 35,90 | 84.300 |
06 jun 2024 | 35,68 | 36,07 | 35,53 | 36,00 | 36,00 | 77.400 |
05 jun 2024 | 35,93 | 35,97 | 35,52 | 35,82 | 35,82 | 85.100 |
04 jun 2024 | 35,80 | 36,00 | 35,39 | 35,63 | 35,63 | 99.400 |
03 jun 2024 | 37,09 | 37,09 | 35,00 | 36,09 | 36,09 | 120.300 |
03 jun 2024 | 0.32 Dividendo | |||||
31 may 2024 | 36,83 | 37,38 | 36,83 | 37,18 | 36,86 | 176.900 |
30 may 2024 | 36,34 | 36,81 | 36,09 | 36,71 | 36,39 | 128.700 |
29 may 2024 | 35,79 | 35,97 | 35,56 | 35,82 | 35,51 | 121.800 |
28 may 2024 | 37,14 | 37,16 | 36,40 | 36,54 | 36,23 | 117.200 |
24 may 2024 | 37,31 | 37,48 | 36,56 | 37,00 | 36,68 | 138.600 |
23 may 2024 | 38,29 | 38,53 | 36,73 | 37,02 | 36,70 | 149.200 |
22 may 2024 | 38,22 | 38,63 | 37,88 | 38,08 | 37,75 | 175.800 |
21 may 2024 | 38,05 | 38,52 | 38,04 | 38,39 | 38,06 | 132.900 |
20 may 2024 | 38,36 | 38,73 | 38,10 | 38,28 | 37,95 | 180.300 |
17 may 2024 | 37,97 | 38,58 | 37,90 | 38,25 | 37,92 | 164.000 |
16 may 2024 | 37,76 | 38,17 | 37,67 | 37,82 | 37,49 | 139.500 |
15 may 2024 | 38,05 | 38,08 | 37,55 | 37,99 | 37,66 | 119.300 |
14 may 2024 | 37,90 | 37,94 | 37,39 | 37,63 | 37,31 | 87.000 |
13 may 2024 | 38,00 | 38,09 | 37,40 | 37,44 | 37,12 | 126.500 |
10 may 2024 | 37,67 | 37,90 | 37,24 | 37,74 | 37,42 | 152.400 |
09 may 2024 | 37,18 | 37,75 | 35,06 | 37,70 | 37,38 | 129.400 |
08 may 2024 | 36,60 | 37,36 | 36,55 | 37,26 | 36,94 | 112.300 |
07 may 2024 | 37,24 | 37,54 | 37,03 | 37,03 | 36,71 | 120.500 |
06 may 2024 | 37,24 | 37,55 | 37,05 | 37,22 | 36,90 | 158.400 |
03 may 2024 | 37,06 | 37,29 | 36,46 | 36,89 | 36,57 | 157.400 |
02 may 2024 | 36,44 | 36,76 | 36,21 | 36,52 | 36,21 | 182.100 |
01 may 2024 | 35,26 | 36,78 | 34,76 | 36,21 | 35,90 | 170.100 |
30 abr 2024 | 35,13 | 35,24 | 34,74 | 35,01 | 34,71 | 161.000 |
29 abr 2024 | 36,00 | 36,12 | 35,26 | 35,27 | 34,97 | 130.400 |
26 abr 2024 | 35,66 | 36,17 | 35,50 | 35,97 | 35,66 | 96.700 |
25 abr 2024 | 35,49 | 35,86 | 35,09 | 35,74 | 35,43 | 179.000 |
24 abr 2024 | 35,32 | 35,99 | 35,10 | 35,90 | 35,59 | 175.100 |
23 abr 2024 | 35,60 | 36,51 | 34,70 | 36,02 | 35,71 | 226.100 |
22 abr 2024 | 34,59 | 35,01 | 34,50 | 34,79 | 34,49 | 137.800 |
19 abr 2024 | 33,16 | 34,67 | 33,11 | 34,61 | 34,31 | 180.100 |
18 abr 2024 | 33,04 | 33,53 | 33,04 | 33,29 | 33,00 | 169.600 |
17 abr 2024 | 33,40 | 33,58 | 33,00 | 33,02 | 32,74 | 113.200 |
16 abr 2024 | 33,21 | 33,35 | 32,93 | 33,09 | 32,81 | 125.900 |
15 abr 2024 | 33,75 | 34,20 | 33,16 | 33,51 | 33,22 | 135.600 |
12 abr 2024 | 33,64 | 34,12 | 33,52 | 33,86 | 33,57 | 149.400 |
11 abr 2024 | 34,21 | 34,31 | 33,72 | 33,99 | 33,70 | 144.800 |
10 abr 2024 | 35,16 | 35,16 | 33,72 | 34,07 | 33,78 | 282.500 |
09 abr 2024 | 35,96 | 36,21 | 35,79 | 36,11 | 35,80 | 89.900 |
08 abr 2024 | 35,69 | 36,16 | 35,61 | 35,75 | 35,44 | 193.000 |
05 abr 2024 | 35,02 | 35,83 | 34,69 | 35,70 | 35,39 | 260.700 |
04 abr 2024 | 35,94 | 36,06 | 35,09 | 35,34 | 35,04 | 227.700 |
03 abr 2024 | 35,37 | 35,78 | 34,95 | 35,50 | 35,19 | 262.500 |
02 abr 2024 | 35,52 | 35,62 | 35,13 | 35,61 | 35,30 | 241.400 |
01 abr 2024 | 36,64 | 36,64 | 35,78 | 36,00 | 35,69 | 364.600 |
28 mar 2024 | 36,53 | 36,84 | 36,19 | 36,68 | 36,36 | 427.100 |
27 mar 2024 | 35,00 | 36,83 | 34,94 | 36,74 | 36,42 | 531.100 |
26 mar 2024 | 36,21 | 36,27 | 35,44 | 35,57 | 35,26 | 734.400 |
25 mar 2024 | 35,57 | 36,08 | 35,55 | 35,85 | 35,54 | 208.300 |
22 mar 2024 | 36,10 | 36,22 | 35,21 | 35,57 | 35,26 | 510.100 |
21 mar 2024 | 35,10 | 36,12 | 35,10 | 35,90 | 35,59 | 388.200 |
20 mar 2024 | 32,85 | 34,65 | 32,79 | 34,29 | 33,99 | 139.400 |
19 mar 2024 | 33,11 | 33,71 | 33,07 | 33,13 | 32,84 | 152.300 |
18 mar 2024 | 33,92 | 34,50 | 33,33 | 33,37 | 33,08 | 156.500 |
15 mar 2024 | 33,14 | 34,08 | 33,14 | 33,97 | 33,68 | 658.200 |
14 mar 2024 | 34,09 | 34,10 | 32,99 | 33,22 | 32,93 | 165.400 |
13 mar 2024 | 34,10 | 34,66 | 34,01 | 34,20 | 33,91 | 141.400 |
12 mar 2024 | 34,85 | 35,18 | 34,24 | 34,26 | 33,97 | 123.700 |
11 mar 2024 | 35,00 | 35,48 | 35,00 | 35,17 | 34,87 | 112.100 |
08 mar 2024 | 35,76 | 35,76 | 34,97 | 35,09 | 34,79 | 100.500 |
07 mar 2024 | 35,59 | 35,80 | 35,04 | 35,23 | 34,93 | 139.000 |
06 mar 2024 | 35,51 | 35,92 | 34,62 | 35,14 | 34,84 | 165.100 |
05 mar 2024 | 34,28 | 35,56 | 34,28 | 35,49 | 35,18 | 197.300 |
04 mar 2024 | 34,44 | 35,21 | 34,19 | 34,33 | 34,03 | 197.400 |
01 mar 2024 | 34,21 | 34,40 | 33,57 | 34,36 | 34,06 | 147.000 |
29 feb 2024 | 34,15 | 34,71 | 33,96 | 34,39 | 34,09 | 208.500 |
29 feb 2024 | 0.32 Dividendo | |||||
28 feb 2024 | 33,41 | 33,92 | 33,35 | 33,80 | 33,19 | 116.700 |
27 feb 2024 | 33,90 | 34,16 | 33,54 | 33,78 | 33,17 | 122.700 |
26 feb 2024 | 34,31 | 34,55 | 33,66 | 33,67 | 33,06 | 122.100 |
23 feb 2024 | 34,26 | 34,80 | 34,00 | 34,39 | 33,77 | 120.700 |
22 feb 2024 | 34,13 | 34,40 | 33,66 | 34,30 | 33,68 | 192.900 |
21 feb 2024 | 34,65 | 34,67 | 34,20 | 34,29 | 33,67 | 175.300 |
20 feb 2024 | 34,69 | 35,36 | 34,63 | 34,75 | 34,12 | 124.200 |
16 feb 2024 | 35,28 | 35,61 | 34,86 | 35,11 | 34,48 | 167.500 |
15 feb 2024 | 34,81 | 35,95 | 34,73 | 35,63 | 34,99 | 163.900 |
14 feb 2024 | 34,53 | 34,90 | 34,13 | 34,66 | 34,04 | 234.900 |
13 feb 2024 | 34,15 | 34,47 | 33,24 | 33,70 | 33,09 | 327.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |