Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 36,00 | 36,34 | 35,79 | 36,30 | 36,30 | 1.195.100 |
25 jul 2024 | 36,06 | 36,64 | 35,59 | 35,73 | 35,73 | 1.565.000 |
24 jul 2024 | 36,89 | 37,13 | 36,36 | 36,39 | 36,39 | 1.688.800 |
23 jul 2024 | 36,36 | 37,03 | 36,31 | 36,95 | 36,95 | 2.242.700 |
22 jul 2024 | 35,93 | 36,44 | 35,86 | 36,32 | 36,32 | 1.431.700 |
19 jul 2024 | 35,97 | 36,04 | 35,64 | 35,91 | 35,91 | 1.303.200 |
18 jul 2024 | 35,73 | 35,94 | 35,51 | 35,91 | 35,91 | 1.924.600 |
17 jul 2024 | 35,64 | 36,14 | 35,64 | 35,80 | 35,80 | 1.656.500 |
16 jul 2024 | 35,05 | 35,74 | 34,96 | 35,70 | 35,70 | 2.078.300 |
15 jul 2024 | 34,68 | 35,04 | 34,63 | 34,97 | 34,97 | 1.267.100 |
12 jul 2024 | 34,55 | 34,80 | 34,35 | 34,48 | 34,48 | 1.351.800 |
11 jul 2024 | 34,29 | 34,55 | 34,17 | 34,41 | 34,41 | 1.777.500 |
10 jul 2024 | 33,65 | 34,04 | 33,43 | 34,04 | 34,04 | 1.610.800 |
09 jul 2024 | 33,67 | 33,82 | 33,43 | 33,55 | 33,55 | 1.203.300 |
08 jul 2024 | 33,92 | 34,04 | 33,71 | 33,77 | 33,77 | 882.000 |
05 jul 2024 | 33,70 | 33,90 | 33,64 | 33,87 | 33,87 | 846.400 |
03 jul 2024 | 33,79 | 33,97 | 33,72 | 33,79 | 33,79 | 727.200 |
02 jul 2024 | 33,95 | 34,06 | 33,70 | 33,93 | 33,93 | 1.242.500 |
01 jul 2024 | 34,12 | 34,15 | 33,75 | 33,97 | 33,97 | 1.648.500 |
28 jun 2024 | 33,88 | 34,28 | 33,80 | 34,25 | 34,25 | 3.114.100 |
27 jun 2024 | 33,51 | 33,86 | 33,44 | 33,73 | 33,73 | 1.543.000 |
26 jun 2024 | 33,09 | 33,47 | 32,92 | 33,44 | 33,44 | 1.609.000 |
25 jun 2024 | 33,62 | 33,70 | 33,09 | 33,25 | 33,25 | 1.692.600 |
24 jun 2024 | 32,98 | 33,86 | 32,95 | 33,60 | 33,60 | 2.104.600 |
21 jun 2024 | 32,83 | 33,20 | 32,69 | 33,02 | 33,02 | 3.011.800 |
20 jun 2024 | 32,66 | 32,82 | 32,48 | 32,70 | 32,70 | 1.491.500 |
18 jun 2024 | 32,60 | 32,85 | 32,52 | 32,69 | 32,69 | 1.325.800 |
17 jun 2024 | 32,29 | 32,51 | 32,06 | 32,48 | 32,48 | 960.900 |
14 jun 2024 | 32,03 | 32,41 | 31,89 | 32,37 | 32,37 | 1.301.200 |
13 jun 2024 | 31,80 | 32,25 | 31,73 | 32,11 | 32,11 | 1.385.300 |
12 jun 2024 | 31,92 | 32,03 | 31,76 | 31,79 | 31,79 | 2.208.900 |
11 jun 2024 | 31,66 | 31,72 | 31,43 | 31,50 | 31,50 | 1.367.700 |
10 jun 2024 | 32,02 | 32,19 | 31,80 | 31,85 | 31,85 | 1.181.800 |
07 jun 2024 | 32,29 | 32,29 | 32,00 | 32,14 | 32,14 | 1.020.100 |
06 jun 2024 | 32,68 | 32,75 | 32,48 | 32,57 | 32,57 | 952.000 |
05 jun 2024 | 32,80 | 32,98 | 32,70 | 32,76 | 32,76 | 1.006.200 |
04 jun 2024 | 32,36 | 32,97 | 32,31 | 32,82 | 32,82 | 1.611.100 |
03 jun 2024 | 32,33 | 32,72 | 32,19 | 32,31 | 32,31 | 1.457.600 |
31 may 2024 | 31,71 | 32,44 | 31,54 | 32,33 | 32,33 | 2.004.900 |
30 may 2024 | 30,95 | 31,57 | 30,94 | 31,54 | 31,54 | 1.636.600 |
29 may 2024 | 30,91 | 31,09 | 30,75 | 30,78 | 30,78 | 1.212.200 |
28 may 2024 | 31,66 | 31,69 | 30,99 | 31,12 | 31,12 | 1.320.800 |
24 may 2024 | 31,50 | 31,59 | 31,34 | 31,47 | 31,47 | 874.300 |
23 may 2024 | 31,90 | 31,93 | 31,31 | 31,32 | 31,32 | 2.005.200 |
22 may 2024 | 31,65 | 31,95 | 31,60 | 31,92 | 31,92 | 2.036.700 |
21 may 2024 | 30,86 | 31,91 | 30,85 | 31,72 | 31,72 | 3.647.300 |
20 may 2024 | 30,57 | 30,88 | 30,56 | 30,86 | 30,86 | 1.121.300 |
17 may 2024 | 30,72 | 30,72 | 30,48 | 30,63 | 30,63 | 907.300 |
16 may 2024 | 30,76 | 30,86 | 30,54 | 30,68 | 30,68 | 1.521.900 |
15 may 2024 | 31,12 | 31,30 | 30,61 | 30,76 | 30,76 | 2.152.200 |
14 may 2024 | 30,89 | 30,98 | 30,73 | 30,86 | 30,86 | 1.384.100 |
13 may 2024 | 30,86 | 31,05 | 30,69 | 30,74 | 30,74 | 1.304.200 |
10 may 2024 | 30,87 | 30,89 | 30,65 | 30,69 | 30,69 | 1.208.500 |
09 may 2024 | 30,90 | 30,90 | 30,70 | 30,75 | 30,75 | 1.199.000 |
08 may 2024 | 30,91 | 30,95 | 30,72 | 30,83 | 30,83 | 1.384.100 |
07 may 2024 | 31,23 | 31,41 | 30,90 | 30,93 | 30,93 | 2.233.700 |
06 may 2024 | 31,41 | 31,47 | 30,98 | 31,13 | 31,13 | 1.599.500 |
03 may 2024 | 31,21 | 31,35 | 30,46 | 31,34 | 31,34 | 2.470.900 |
02 may 2024 | 31,00 | 31,28 | 30,73 | 31,27 | 31,27 | 2.238.000 |
01 may 2024 | 30,34 | 30,97 | 30,26 | 30,69 | 30,69 | 1.328.800 |
30 abr 2024 | 30,62 | 30,94 | 30,41 | 30,41 | 30,41 | 1.638.600 |
29 abr 2024 | 30,61 | 31,00 | 30,58 | 30,78 | 30,78 | 1.383.000 |
29 abr 2024 | 0.67 Dividendo | |||||
26 abr 2024 | 30,96 | 31,51 | 30,78 | 31,09 | 30,42 | 1.563.400 |
25 abr 2024 | 30,53 | 31,03 | 30,51 | 30,90 | 30,23 | 1.505.900 |
24 abr 2024 | 30,51 | 30,78 | 30,39 | 30,68 | 30,02 | 1.012.000 |
23 abr 2024 | 30,35 | 30,70 | 30,30 | 30,69 | 30,03 | 1.604.300 |
22 abr 2024 | 30,57 | 30,62 | 29,66 | 30,26 | 29,61 | 2.521.500 |
19 abr 2024 | 30,00 | 30,52 | 30,00 | 30,42 | 29,76 | 1.141.400 |
18 abr 2024 | 30,05 | 30,12 | 29,85 | 29,98 | 29,33 | 1.441.900 |
17 abr 2024 | 30,23 | 30,31 | 29,88 | 29,96 | 29,31 | 1.733.700 |
16 abr 2024 | 30,26 | 30,28 | 30,03 | 30,11 | 29,46 | 949.900 |
15 abr 2024 | 30,71 | 30,71 | 30,18 | 30,33 | 29,68 | 1.113.000 |
12 abr 2024 | 30,65 | 30,77 | 30,29 | 30,50 | 29,84 | 1.158.800 |
11 abr 2024 | 30,82 | 30,90 | 30,55 | 30,68 | 30,02 | 1.104.400 |
10 abr 2024 | 31,50 | 31,53 | 30,58 | 30,80 | 30,14 | 1.260.100 |
09 abr 2024 | 31,93 | 32,00 | 31,63 | 31,86 | 31,17 | 986.500 |
08 abr 2024 | 31,85 | 32,00 | 31,69 | 31,99 | 31,30 | 1.127.100 |
05 abr 2024 | 31,17 | 31,99 | 31,15 | 31,95 | 31,26 | 1.474.000 |
04 abr 2024 | 31,42 | 31,63 | 31,09 | 31,21 | 30,54 | 1.057.200 |
03 abr 2024 | 31,05 | 31,57 | 30,96 | 31,24 | 30,57 | 1.101.700 |
02 abr 2024 | 31,67 | 31,78 | 30,99 | 31,08 | 30,41 | 1.874.600 |
01 abr 2024 | 31,71 | 31,92 | 31,44 | 31,82 | 31,13 | 1.264.800 |
28 mar 2024 | 31,06 | 31,70 | 31,03 | 31,67 | 30,99 | 1.694.700 |
27 mar 2024 | 31,09 | 31,34 | 30,85 | 31,05 | 30,38 | 1.422.400 |
26 mar 2024 | 30,98 | 31,02 | 30,81 | 30,81 | 30,15 | 1.245.300 |
25 mar 2024 | 31,06 | 31,12 | 30,85 | 30,99 | 30,32 | 1.227.200 |
22 mar 2024 | 31,42 | 31,52 | 30,84 | 30,98 | 30,31 | 2.386.300 |
21 mar 2024 | 31,27 | 31,34 | 30,83 | 31,22 | 30,55 | 1.272.700 |
20 mar 2024 | 30,87 | 31,23 | 30,73 | 31,21 | 30,54 | 1.192.700 |
19 mar 2024 | 30,80 | 31,16 | 30,80 | 30,96 | 30,29 | 1.284.300 |
18 mar 2024 | 30,76 | 31,07 | 30,70 | 30,83 | 30,17 | 1.519.400 |
15 mar 2024 | 30,60 | 31,00 | 30,57 | 30,76 | 30,10 | 3.048.400 |
14 mar 2024 | 30,94 | 30,99 | 30,65 | 30,88 | 30,21 | 1.113.200 |
13 mar 2024 | 31,08 | 31,55 | 31,02 | 31,03 | 30,36 | 1.971.600 |
12 mar 2024 | 30,82 | 31,21 | 30,78 | 31,06 | 30,39 | 1.044.400 |
11 mar 2024 | 30,70 | 31,08 | 30,69 | 30,92 | 30,25 | 1.011.300 |
08 mar 2024 | 30,75 | 30,90 | 30,64 | 30,74 | 30,08 | 1.190.100 |
07 mar 2024 | 31,02 | 31,13 | 30,51 | 30,59 | 29,93 | 1.248.900 |
06 mar 2024 | 30,96 | 31,06 | 30,49 | 30,93 | 30,26 | 1.899.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |