Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 33,00 | 33,40 | 32,91 | 33,23 | 33,23 | 7700 |
24 may 2024 | 32,62 | 32,89 | 32,62 | 32,80 | 32,80 | 6000 |
23 may 2024 | 32,84 | 33,03 | 32,47 | 32,55 | 32,55 | 10.200 |
22 may 2024 | 33,72 | 33,72 | 32,64 | 32,79 | 32,79 | 15.000 |
21 may 2024 | 33,67 | 34,01 | 33,67 | 33,82 | 33,82 | 32.500 |
20 may 2024 | 33,47 | 33,83 | 33,47 | 33,67 | 33,67 | 8600 |
17 may 2024 | 32,88 | 33,27 | 32,88 | 33,24 | 33,24 | 8100 |
16 may 2024 | 33,00 | 33,08 | 32,89 | 33,05 | 33,05 | 9300 |
15 may 2024 | 32,82 | 32,99 | 32,58 | 32,96 | 32,96 | 74.200 |
14 may 2024 | 32,59 | 32,88 | 32,49 | 32,88 | 32,88 | 13.400 |
13 may 2024 | 32,24 | 32,62 | 32,24 | 32,41 | 32,41 | 16.900 |
10 may 2024 | 32,54 | 32,58 | 32,18 | 32,25 | 32,25 | 9100 |
09 may 2024 | 32,32 | 32,59 | 32,32 | 32,58 | 32,58 | 27.100 |
08 may 2024 | 31,84 | 32,06 | 31,84 | 31,98 | 31,98 | 5900 |
07 may 2024 | 31,72 | 31,95 | 31,70 | 31,76 | 31,76 | 14.000 |
06 may 2024 | 31,36 | 31,83 | 31,36 | 31,52 | 31,52 | 9600 |
03 may 2024 | 31,07 | 31,24 | 31,07 | 31,22 | 31,22 | 6900 |
02 may 2024 | 30,76 | 31,00 | 30,76 | 30,94 | 30,94 | 3700 |
01 may 2024 | 30,72 | 30,74 | 30,26 | 30,35 | 30,35 | 26.900 |
30 abr 2024 | 31,85 | 31,85 | 30,76 | 30,77 | 30,77 | 8000 |
29 abr 2024 | 31,84 | 31,91 | 31,70 | 31,88 | 31,88 | 8300 |
26 abr 2024 | 31,69 | 31,94 | 31,69 | 31,92 | 31,92 | 5600 |
25 abr 2024 | 31,07 | 31,72 | 31,07 | 31,69 | 31,69 | 12.200 |
24 abr 2024 | 31,68 | 31,70 | 31,24 | 31,48 | 31,48 | 6800 |
23 abr 2024 | 31,09 | 31,69 | 30,94 | 31,64 | 31,64 | 25.800 |
22 abr 2024 | 31,00 | 31,44 | 30,85 | 31,18 | 31,18 | 29.700 |
19 abr 2024 | 30,80 | 31,19 | 30,80 | 31,18 | 31,18 | 14.600 |
18 abr 2024 | 30,97 | 31,35 | 30,81 | 30,83 | 30,83 | 25.000 |
17 abr 2024 | 31,18 | 31,64 | 30,95 | 30,95 | 30,95 | 11.900 |
16 abr 2024 | 31,61 | 31,61 | 31,05 | 31,26 | 31,26 | 13.200 |
15 abr 2024 | 32,19 | 32,32 | 31,51 | 31,58 | 31,58 | 62.300 |
12 abr 2024 | 32,91 | 32,91 | 31,79 | 31,95 | 31,95 | 20.800 |
11 abr 2024 | 32,66 | 32,66 | 32,30 | 32,55 | 32,55 | 8900 |
10 abr 2024 | 32,10 | 32,66 | 32,10 | 32,56 | 32,56 | 18.800 |
09 abr 2024 | 32,87 | 32,88 | 32,23 | 32,35 | 32,35 | 12.500 |
08 abr 2024 | 33,22 | 33,22 | 32,66 | 32,66 | 32,66 | 8000 |
05 abr 2024 | 32,83 | 33,21 | 32,76 | 33,02 | 33,02 | 8700 |
04 abr 2024 | 33,35 | 33,35 | 32,81 | 32,85 | 32,85 | 10.600 |
03 abr 2024 | 32,72 | 33,30 | 32,72 | 33,29 | 33,29 | 8100 |
02 abr 2024 | 32,21 | 32,57 | 32,03 | 32,53 | 32,53 | 11.300 |
01 abr 2024 | 31,83 | 32,14 | 31,83 | 32,06 | 32,06 | 7400 |
28 mar 2024 | 31,71 | 31,90 | 31,71 | 31,76 | 31,76 | 9100 |
27 mar 2024 | 31,13 | 31,53 | 31,13 | 31,53 | 31,53 | 6500 |
26 mar 2024 | 31,33 | 31,34 | 31,16 | 31,20 | 31,20 | 7100 |
25 mar 2024 | 31,32 | 31,71 | 31,32 | 31,51 | 31,51 | 4700 |
22 mar 2024 | 31,64 | 31,64 | 31,28 | 31,32 | 31,32 | 18.300 |
21 mar 2024 | 31,29 | 31,61 | 31,29 | 31,59 | 31,59 | 21.500 |
20 mar 2024 | 30,90 | 31,35 | 30,78 | 31,24 | 31,24 | 63.300 |
19 mar 2024 | 30,94 | 31,21 | 30,89 | 31,20 | 31,20 | 11.800 |
18 mar 2024 | 30,68 | 30,78 | 30,48 | 30,69 | 30,69 | 15.400 |
18 mar 2024 | 0.097 Dividendo | |||||
15 mar 2024 | 30,83 | 31,00 | 30,78 | 30,82 | 30,72 | 27.600 |
14 mar 2024 | 30,44 | 30,71 | 30,24 | 30,65 | 30,55 | 14.300 |
13 mar 2024 | 30,14 | 30,42 | 30,11 | 30,29 | 30,19 | 46.700 |
12 mar 2024 | 29,94 | 30,00 | 29,73 | 29,88 | 29,79 | 6500 |
11 mar 2024 | 29,59 | 29,85 | 29,43 | 29,84 | 29,75 | 7800 |
08 mar 2024 | 29,76 | 29,88 | 29,43 | 29,60 | 29,51 | 15.400 |
07 mar 2024 | 29,26 | 29,81 | 29,26 | 29,76 | 29,67 | 21.200 |
06 mar 2024 | 29,37 | 29,63 | 29,18 | 29,27 | 29,18 | 8300 |
05 mar 2024 | 29,00 | 29,44 | 29,00 | 29,22 | 29,13 | 6300 |
04 mar 2024 | 29,47 | 29,47 | 28,98 | 28,99 | 28,90 | 10.700 |
01 mar 2024 | 29,35 | 29,71 | 29,25 | 29,53 | 29,44 | 34.000 |
29 feb 2024 | 29,07 | 29,33 | 28,70 | 28,79 | 28,70 | 11.100 |
28 feb 2024 | 29,06 | 29,27 | 28,86 | 28,94 | 28,85 | 23.800 |
27 feb 2024 | 29,15 | 29,15 | 28,90 | 28,99 | 28,90 | 21.900 |
26 feb 2024 | 28,98 | 29,26 | 28,93 | 29,10 | 29,01 | 8100 |
23 feb 2024 | 28,69 | 29,21 | 28,65 | 29,05 | 28,96 | 13.800 |
22 feb 2024 | 29,02 | 29,30 | 28,88 | 29,28 | 29,19 | 12.600 |
21 feb 2024 | 29,05 | 29,43 | 28,94 | 29,16 | 29,07 | 12.100 |
20 feb 2024 | 28,93 | 29,06 | 28,67 | 28,80 | 28,71 | 105.500 |
16 feb 2024 | 29,10 | 29,37 | 28,98 | 29,16 | 29,07 | 14.600 |
15 feb 2024 | 28,46 | 29,16 | 28,44 | 29,14 | 29,05 | 17.300 |
14 feb 2024 | 28,41 | 28,41 | 28,00 | 28,13 | 28,04 | 17.200 |
13 feb 2024 | 28,50 | 28,50 | 27,81 | 28,06 | 27,97 | 14.600 |
12 feb 2024 | 28,19 | 28,70 | 28,19 | 28,57 | 28,48 | 32.500 |
09 feb 2024 | 28,23 | 28,32 | 28,00 | 28,13 | 28,04 | 445.000 |
08 feb 2024 | 27,98 | 28,34 | 27,98 | 28,28 | 28,19 | 159.100 |
07 feb 2024 | 27,82 | 28,06 | 27,70 | 28,04 | 27,95 | 11.700 |
06 feb 2024 | 27,64 | 28,06 | 27,62 | 27,86 | 27,77 | 36.500 |
05 feb 2024 | 27,66 | 27,66 | 27,19 | 27,45 | 27,36 | 19.100 |
02 feb 2024 | 28,36 | 28,36 | 27,76 | 27,76 | 27,67 | 94.700 |
01 feb 2024 | 29,07 | 29,07 | 28,08 | 28,49 | 28,40 | 15.500 |
31 ene 2024 | 29,23 | 29,42 | 28,73 | 28,74 | 28,65 | 34.300 |
30 ene 2024 | 28,82 | 29,47 | 28,80 | 29,35 | 29,26 | 44.000 |
29 ene 2024 | 29,35 | 29,42 | 29,06 | 29,41 | 29,32 | 30.800 |
26 ene 2024 | 29,03 | 29,52 | 29,03 | 29,52 | 29,43 | 23.100 |
25 ene 2024 | 29,01 | 29,12 | 28,64 | 29,12 | 29,03 | 6800 |
24 ene 2024 | 28,33 | 28,92 | 28,33 | 28,90 | 28,81 | 9000 |
23 ene 2024 | 27,99 | 28,42 | 27,99 | 28,21 | 28,12 | 18.600 |
22 ene 2024 | 27,88 | 28,28 | 27,88 | 28,13 | 28,04 | 25.100 |
19 ene 2024 | 27,77 | 27,93 | 27,66 | 27,88 | 27,79 | 18.000 |
18 ene 2024 | 27,44 | 27,73 | 27,37 | 27,73 | 27,64 | 15.300 |
17 ene 2024 | 27,13 | 27,57 | 27,13 | 27,44 | 27,35 | 10.700 |
16 ene 2024 | 27,89 | 27,89 | 27,38 | 27,44 | 27,35 | 16.500 |
12 ene 2024 | 28,14 | 28,14 | 27,72 | 27,95 | 27,86 | 16.300 |
11 ene 2024 | 27,18 | 27,45 | 27,00 | 27,45 | 27,36 | 26.900 |
10 ene 2024 | 27,83 | 27,83 | 27,36 | 27,44 | 27,35 | 17.300 |
09 ene 2024 | 28,36 | 28,36 | 27,77 | 27,89 | 27,80 | 18.900 |
08 ene 2024 | 28,40 | 28,40 | 27,79 | 28,34 | 28,25 | 28.600 |
05 ene 2024 | 28,58 | 29,01 | 28,58 | 29,00 | 28,91 | 88.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |