Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 33,32 | 33,42 | 33,06 | 33,15 | 33,15 | 65.800 |
09 may 2024 | 33,18 | 33,41 | 32,79 | 33,36 | 33,36 | 86.300 |
08 may 2024 | 32,43 | 33,22 | 32,33 | 33,17 | 33,17 | 116.100 |
07 may 2024 | 32,86 | 33,04 | 32,59 | 32,59 | 32,59 | 110.500 |
06 may 2024 | 32,61 | 32,84 | 32,45 | 32,80 | 32,80 | 88.500 |
03 may 2024 | 32,10 | 32,41 | 31,48 | 32,30 | 32,30 | 122.700 |
02 may 2024 | 31,06 | 31,60 | 31,03 | 31,54 | 31,54 | 128.100 |
01 may 2024 | 30,04 | 31,19 | 30,04 | 30,90 | 30,90 | 171.100 |
30 abr 2024 | 30,09 | 30,17 | 29,64 | 29,70 | 29,70 | 166.900 |
29 abr 2024 | 30,95 | 31,01 | 30,08 | 30,14 | 30,14 | 89.700 |
26 abr 2024 | 31,08 | 32,19 | 30,86 | 30,97 | 30,97 | 174.900 |
25 abr 2024 | 30,53 | 30,97 | 29,32 | 30,95 | 30,95 | 167.600 |
24 abr 2024 | 29,27 | 30,00 | 29,27 | 29,97 | 29,97 | 119.200 |
23 abr 2024 | 29,34 | 29,88 | 29,34 | 29,68 | 29,68 | 77.200 |
22 abr 2024 | 29,11 | 29,41 | 28,99 | 29,17 | 29,17 | 96.700 |
19 abr 2024 | 28,10 | 29,17 | 27,96 | 29,16 | 29,16 | 100.500 |
18 abr 2024 | 27,84 | 28,27 | 27,84 | 28,24 | 28,24 | 113.400 |
17 abr 2024 | 28,15 | 28,26 | 27,83 | 27,83 | 27,83 | 93.400 |
16 abr 2024 | 27,86 | 28,02 | 27,69 | 27,87 | 27,87 | 96.400 |
15 abr 2024 | 28,63 | 28,91 | 28,17 | 28,20 | 28,20 | 130.100 |
12 abr 2024 | 28,31 | 28,66 | 28,31 | 28,36 | 28,36 | 102.200 |
11 abr 2024 | 29,11 | 29,11 | 28,37 | 28,66 | 28,66 | 115.900 |
10 abr 2024 | 29,62 | 29,62 | 28,41 | 28,79 | 28,79 | 212.900 |
09 abr 2024 | 30,65 | 30,98 | 30,41 | 30,43 | 30,43 | 84.400 |
08 abr 2024 | 30,06 | 30,59 | 29,89 | 30,48 | 30,48 | 131.000 |
05 abr 2024 | 29,76 | 30,07 | 29,33 | 29,96 | 29,96 | 65.700 |
04 abr 2024 | 30,50 | 30,56 | 29,90 | 29,90 | 29,90 | 85.900 |
03 abr 2024 | 29,99 | 30,27 | 29,88 | 29,91 | 29,91 | 119.300 |
02 abr 2024 | 29,91 | 30,15 | 29,75 | 30,10 | 30,10 | 128.000 |
01 abr 2024 | 31,44 | 31,44 | 30,18 | 30,19 | 30,19 | 91.400 |
28 mar 2024 | 30,86 | 31,40 | 30,75 | 31,24 | 31,24 | 210.700 |
27 mar 2024 | 30,04 | 30,95 | 29,86 | 30,91 | 30,91 | 112.300 |
26 mar 2024 | 30,10 | 30,10 | 29,64 | 29,72 | 29,72 | 51.700 |
25 mar 2024 | 30,18 | 30,71 | 29,99 | 30,00 | 30,00 | 62.900 |
22 mar 2024 | 30,40 | 30,48 | 30,04 | 30,35 | 30,35 | 118.900 |
21 mar 2024 | 30,29 | 30,51 | 29,88 | 30,29 | 30,29 | 158.700 |
20 mar 2024 | 28,92 | 30,70 | 28,92 | 30,00 | 30,00 | 116.500 |
19 mar 2024 | 28,74 | 29,21 | 28,74 | 29,06 | 29,06 | 87.800 |
18 mar 2024 | 29,01 | 29,24 | 28,70 | 28,75 | 28,75 | 101.300 |
15 mar 2024 | 28,56 | 29,49 | 28,56 | 28,98 | 28,98 | 419.600 |
14 mar 2024 | 29,70 | 29,82 | 28,50 | 28,63 | 28,63 | 132.500 |
13 mar 2024 | 30,61 | 31,01 | 29,81 | 29,88 | 29,88 | 97.200 |
12 mar 2024 | 30,98 | 31,11 | 30,61 | 30,75 | 30,75 | 71.000 |
11 mar 2024 | 30,93 | 31,33 | 30,93 | 31,14 | 31,14 | 82.200 |
08 mar 2024 | 31,43 | 31,63 | 30,94 | 31,10 | 31,10 | 80.400 |
07 mar 2024 | 31,23 | 31,38 | 30,84 | 31,00 | 31,00 | 93.100 |
06 mar 2024 | 30,80 | 31,24 | 30,26 | 30,84 | 30,84 | 116.900 |
05 mar 2024 | 29,33 | 30,86 | 29,19 | 30,85 | 30,85 | 123.100 |
04 mar 2024 | 29,52 | 29,92 | 29,41 | 29,50 | 29,50 | 57.500 |
01 mar 2024 | 29,60 | 29,64 | 29,04 | 29,42 | 29,42 | 73.000 |
29 feb 2024 | 29,70 | 30,08 | 29,61 | 29,84 | 29,84 | 87.800 |
28 feb 2024 | 28,98 | 29,30 | 28,95 | 29,10 | 29,10 | 63.900 |
27 feb 2024 | 29,52 | 29,64 | 29,29 | 29,31 | 29,31 | 56.100 |
26 feb 2024 | 29,23 | 29,64 | 28,95 | 29,32 | 29,32 | 84.600 |
23 feb 2024 | 29,23 | 29,77 | 28,99 | 29,51 | 29,51 | 95.200 |
22 feb 2024 | 29,60 | 29,80 | 28,95 | 29,17 | 29,17 | 174.800 |
21 feb 2024 | 29,91 | 30,11 | 29,49 | 29,60 | 29,60 | 154.800 |
20 feb 2024 | 29,95 | 30,71 | 29,95 | 30,10 | 30,10 | 170.700 |
16 feb 2024 | 30,71 | 30,87 | 30,38 | 30,43 | 30,43 | 106.000 |
15 feb 2024 | 29,85 | 31,15 | 29,85 | 30,95 | 30,95 | 165.300 |
14 feb 2024 | 29,56 | 29,77 | 29,05 | 29,72 | 29,72 | 98.700 |
14 feb 2024 | 0.15 Dividendo | |||||
13 feb 2024 | 29,87 | 29,98 | 29,08 | 29,21 | 29,06 | 161.300 |
12 feb 2024 | 30,25 | 31,17 | 30,25 | 30,88 | 30,72 | 124.500 |
09 feb 2024 | 29,77 | 30,35 | 29,50 | 30,25 | 30,09 | 111.900 |
08 feb 2024 | 29,86 | 30,08 | 29,47 | 29,71 | 29,56 | 139.400 |
07 feb 2024 | 29,86 | 30,23 | 29,20 | 29,86 | 29,71 | 171.300 |
06 feb 2024 | 29,57 | 30,31 | 29,57 | 29,92 | 29,77 | 95.700 |
05 feb 2024 | 29,42 | 30,04 | 29,21 | 29,69 | 29,54 | 94.600 |
02 feb 2024 | 29,44 | 30,25 | 29,44 | 29,84 | 29,69 | 99.600 |
01 feb 2024 | 30,69 | 31,07 | 29,31 | 30,13 | 29,98 | 97.500 |
31 ene 2024 | 31,25 | 31,41 | 30,50 | 30,50 | 30,34 | 114.400 |
30 ene 2024 | 31,88 | 32,00 | 31,72 | 31,77 | 31,61 | 56.900 |
29 ene 2024 | 32,20 | 32,23 | 31,58 | 32,02 | 31,86 | 97.300 |
26 ene 2024 | 31,66 | 32,25 | 31,58 | 32,11 | 31,95 | 213.000 |
25 ene 2024 | 33,06 | 33,06 | 30,99 | 31,65 | 31,49 | 164.200 |
24 ene 2024 | 33,44 | 34,50 | 33,07 | 33,42 | 33,25 | 104.500 |
23 ene 2024 | 33,67 | 33,74 | 33,00 | 33,11 | 32,94 | 123.700 |
22 ene 2024 | 33,00 | 33,42 | 33,00 | 33,28 | 33,11 | 134.400 |
19 ene 2024 | 32,44 | 32,70 | 31,96 | 32,69 | 32,52 | 81.100 |
18 ene 2024 | 32,41 | 32,44 | 32,07 | 32,27 | 32,10 | 78.500 |
17 ene 2024 | 31,66 | 32,34 | 31,66 | 32,15 | 31,98 | 59.400 |
16 ene 2024 | 32,26 | 32,74 | 32,08 | 32,17 | 32,00 | 63.800 |
12 ene 2024 | 33,48 | 33,97 | 32,71 | 33,05 | 32,88 | 65.500 |
11 ene 2024 | 33,19 | 33,85 | 32,54 | 33,10 | 32,93 | 69.200 |
10 ene 2024 | 33,39 | 33,48 | 33,06 | 33,46 | 33,29 | 62.900 |
09 ene 2024 | 33,81 | 33,81 | 33,40 | 33,57 | 33,40 | 68.000 |
08 ene 2024 | 34,11 | 34,41 | 33,90 | 34,32 | 34,14 | 68.900 |
05 ene 2024 | 34,28 | 34,93 | 34,13 | 34,25 | 34,07 | 104.700 |
04 ene 2024 | 34,75 | 35,13 | 34,45 | 34,57 | 34,39 | 69.100 |
03 ene 2024 | 35,23 | 35,23 | 34,51 | 34,52 | 34,34 | 121.400 |
02 ene 2024 | 35,14 | 35,84 | 35,08 | 35,30 | 35,12 | 71.500 |
29 dic 2023 | 36,07 | 36,11 | 35,53 | 35,57 | 35,39 | 85.300 |
28 dic 2023 | 36,14 | 36,31 | 35,95 | 36,21 | 36,02 | 78.000 |
27 dic 2023 | 36,36 | 36,41 | 35,96 | 36,18 | 35,99 | 51.500 |
26 dic 2023 | 36,06 | 36,35 | 35,78 | 36,18 | 35,99 | 74.400 |
22 dic 2023 | 35,82 | 36,41 | 35,56 | 35,83 | 35,65 | 67.700 |
21 dic 2023 | 35,65 | 35,81 | 35,31 | 35,77 | 35,59 | 68.900 |
20 dic 2023 | 35,95 | 36,78 | 35,38 | 35,40 | 35,22 | 122.700 |
19 dic 2023 | 35,81 | 36,05 | 35,20 | 35,84 | 35,66 | 148.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |