Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 30,39 | 30,95 | 30,39 | 30,56 | 30,56 | 234.500 |
01 jul 2024 | 30,52 | 30,87 | 30,22 | 30,58 | 30,58 | 281.100 |
28 jun 2024 | 30,23 | 30,80 | 30,15 | 30,54 | 30,54 | 690.300 |
27 jun 2024 | 29,49 | 29,95 | 29,06 | 29,81 | 29,81 | 259.500 |
26 jun 2024 | 28,84 | 29,63 | 28,81 | 29,49 | 29,49 | 286.200 |
25 jun 2024 | 29,02 | 29,40 | 28,95 | 29,15 | 29,15 | 485.000 |
24 jun 2024 | 28,76 | 29,49 | 28,64 | 29,22 | 29,22 | 210.500 |
21 jun 2024 | 28,70 | 28,87 | 28,31 | 28,64 | 28,64 | 797.600 |
20 jun 2024 | 28,52 | 28,92 | 28,42 | 28,74 | 28,74 | 176.600 |
18 jun 2024 | 28,74 | 29,05 | 28,59 | 28,69 | 28,69 | 257.700 |
17 jun 2024 | 28,20 | 28,88 | 28,08 | 28,88 | 28,88 | 188.800 |
14 jun 2024 | 28,40 | 28,54 | 28,08 | 28,29 | 28,29 | 186.700 |
14 jun 2024 | 0.22 Dividendo | |||||
13 jun 2024 | 29,10 | 29,20 | 28,58 | 29,04 | 28,82 | 182.800 |
12 jun 2024 | 29,22 | 29,83 | 28,91 | 29,28 | 29,06 | 215.500 |
11 jun 2024 | 28,23 | 28,56 | 27,98 | 28,30 | 28,09 | 190.500 |
10 jun 2024 | 28,80 | 28,81 | 28,32 | 28,49 | 28,27 | 191.600 |
07 jun 2024 | 28,92 | 29,30 | 28,92 | 29,26 | 29,04 | 145.100 |
06 jun 2024 | 28,99 | 29,36 | 28,91 | 29,31 | 29,09 | 153.600 |
05 jun 2024 | 29,29 | 29,30 | 28,79 | 29,05 | 28,83 | 135.000 |
04 jun 2024 | 29,10 | 29,30 | 28,85 | 28,97 | 28,75 | 120.600 |
03 jun 2024 | 30,43 | 30,43 | 29,36 | 29,42 | 29,20 | 204.800 |
31 may 2024 | 29,86 | 30,24 | 29,86 | 30,12 | 29,89 | 142.700 |
30 may 2024 | 29,61 | 29,89 | 29,34 | 29,80 | 29,57 | 119.400 |
29 may 2024 | 29,05 | 29,33 | 28,95 | 29,20 | 28,98 | 148.100 |
28 may 2024 | 30,34 | 30,59 | 29,71 | 29,71 | 29,48 | 202.100 |
24 may 2024 | 30,19 | 30,32 | 29,88 | 30,29 | 30,06 | 193.200 |
23 may 2024 | 30,75 | 30,91 | 29,97 | 30,00 | 29,77 | 174.600 |
22 may 2024 | 31,37 | 31,51 | 30,50 | 30,73 | 30,50 | 245.400 |
21 may 2024 | 30,64 | 31,57 | 30,56 | 31,48 | 31,24 | 228.000 |
20 may 2024 | 31,01 | 31,08 | 30,68 | 30,72 | 30,49 | 380.400 |
17 may 2024 | 31,36 | 31,76 | 30,95 | 30,95 | 30,72 | 674.400 |
16 may 2024 | 31,05 | 31,18 | 30,92 | 31,10 | 30,86 | 159.400 |
15 may 2024 | 31,38 | 31,46 | 30,78 | 31,21 | 30,97 | 143.800 |
14 may 2024 | 31,12 | 31,15 | 30,67 | 30,97 | 30,74 | 111.600 |
13 may 2024 | 30,93 | 30,98 | 30,61 | 30,68 | 30,45 | 153.300 |
10 may 2024 | 30,79 | 30,79 | 30,21 | 30,68 | 30,45 | 147.200 |
09 may 2024 | 30,45 | 30,84 | 30,37 | 30,81 | 30,58 | 178.200 |
08 may 2024 | 29,94 | 30,45 | 29,86 | 30,36 | 30,13 | 111.500 |
07 may 2024 | 30,39 | 30,65 | 30,14 | 30,15 | 29,92 | 129.700 |
06 may 2024 | 30,35 | 30,66 | 30,13 | 30,34 | 30,11 | 165.700 |
03 may 2024 | 30,62 | 30,62 | 30,08 | 30,09 | 29,86 | 176.700 |
02 may 2024 | 29,81 | 30,32 | 29,64 | 30,10 | 29,87 | 177.500 |
01 may 2024 | 29,55 | 30,33 | 29,36 | 29,57 | 29,35 | 206.000 |
30 abr 2024 | 29,22 | 29,43 | 29,04 | 29,06 | 28,84 | 175.600 |
29 abr 2024 | 29,86 | 29,97 | 29,39 | 29,47 | 29,25 | 135.100 |
26 abr 2024 | 29,91 | 30,12 | 29,69 | 29,85 | 29,62 | 137.400 |
25 abr 2024 | 30,15 | 30,15 | 29,29 | 29,91 | 29,68 | 320.900 |
24 abr 2024 | 29,70 | 30,73 | 28,61 | 30,66 | 30,43 | 545.400 |
23 abr 2024 | 30,08 | 30,84 | 30,00 | 30,51 | 30,28 | 187.500 |
22 abr 2024 | 29,76 | 30,39 | 29,74 | 30,01 | 29,78 | 172.700 |
19 abr 2024 | 28,59 | 29,82 | 28,59 | 29,80 | 29,57 | 220.300 |
18 abr 2024 | 28,32 | 28,99 | 28,26 | 28,77 | 28,55 | 253.100 |
17 abr 2024 | 28,81 | 28,98 | 28,28 | 28,31 | 28,10 | 146.300 |
16 abr 2024 | 28,56 | 28,86 | 28,28 | 28,46 | 28,24 | 341.600 |
15 abr 2024 | 29,03 | 29,26 | 28,27 | 28,85 | 28,63 | 185.300 |
12 abr 2024 | 28,28 | 28,84 | 28,28 | 28,80 | 28,58 | 315.500 |
11 abr 2024 | 28,99 | 29,01 | 28,47 | 28,74 | 28,52 | 144.100 |
10 abr 2024 | 29,59 | 29,59 | 28,26 | 28,90 | 28,68 | 281.600 |
09 abr 2024 | 30,35 | 30,72 | 30,20 | 30,58 | 30,35 | 157.300 |
08 abr 2024 | 30,12 | 30,44 | 30,06 | 30,17 | 29,94 | 100.100 |
05 abr 2024 | 29,74 | 30,01 | 29,50 | 29,95 | 29,72 | 153.700 |
04 abr 2024 | 30,49 | 30,70 | 29,83 | 29,88 | 29,65 | 221.700 |
03 abr 2024 | 30,15 | 30,48 | 29,92 | 30,02 | 29,79 | 184.600 |
02 abr 2024 | 30,41 | 30,59 | 29,98 | 30,45 | 30,22 | 290.200 |
01 abr 2024 | 31,54 | 31,54 | 30,67 | 30,78 | 30,55 | 334.500 |
28 mar 2024 | 31,09 | 31,63 | 30,84 | 31,32 | 31,08 | 483.700 |
27 mar 2024 | 29,91 | 31,19 | 29,91 | 31,11 | 30,87 | 251.800 |
26 mar 2024 | 30,12 | 30,23 | 29,42 | 29,59 | 29,37 | 153.500 |
25 mar 2024 | 29,80 | 30,27 | 29,63 | 29,75 | 29,52 | 194.000 |
22 mar 2024 | 30,40 | 30,40 | 29,55 | 29,62 | 29,40 | 206.400 |
21 mar 2024 | 30,16 | 30,64 | 29,92 | 30,17 | 29,94 | 233.800 |
20 mar 2024 | 28,84 | 30,22 | 28,76 | 29,85 | 29,62 | 459.700 |
19 mar 2024 | 28,78 | 29,41 | 28,65 | 29,06 | 28,84 | 323.900 |
18 mar 2024 | 29,20 | 29,49 | 28,80 | 28,81 | 28,59 | 223.100 |
15 mar 2024 | 28,79 | 29,62 | 28,43 | 29,16 | 28,94 | 910.800 |
14 mar 2024 | 29,87 | 29,88 | 28,81 | 28,95 | 28,73 | 337.200 |
14 mar 2024 | 0.22 Dividendo | |||||
13 mar 2024 | 30,18 | 30,62 | 30,02 | 30,17 | 29,72 | 222.500 |
12 mar 2024 | 30,99 | 30,99 | 30,21 | 30,25 | 29,80 | 228.400 |
11 mar 2024 | 31,35 | 31,46 | 31,14 | 31,18 | 30,72 | 134.100 |
08 mar 2024 | 32,15 | 32,15 | 31,38 | 31,50 | 31,03 | 122.500 |
07 mar 2024 | 31,98 | 32,16 | 31,49 | 31,63 | 31,16 | 128.400 |
06 mar 2024 | 31,70 | 32,13 | 30,73 | 31,43 | 30,96 | 173.000 |
05 mar 2024 | 30,04 | 31,62 | 29,83 | 31,61 | 31,14 | 208.000 |
04 mar 2024 | 31,06 | 31,48 | 30,30 | 30,30 | 29,85 | 148.400 |
01 mar 2024 | 31,42 | 31,42 | 30,71 | 30,97 | 30,51 | 228.100 |
29 feb 2024 | 31,61 | 32,13 | 31,32 | 31,61 | 31,14 | 234.100 |
28 feb 2024 | 30,71 | 31,30 | 30,71 | 31,00 | 30,54 | 153.100 |
27 feb 2024 | 30,98 | 31,45 | 30,84 | 31,08 | 30,62 | 138.600 |
26 feb 2024 | 30,71 | 31,19 | 30,54 | 30,79 | 30,33 | 203.500 |
23 feb 2024 | 31,04 | 31,27 | 30,69 | 30,99 | 30,53 | 312.900 |
22 feb 2024 | 31,16 | 31,47 | 30,69 | 31,07 | 30,61 | 244.100 |
21 feb 2024 | 31,48 | 31,65 | 31,22 | 31,28 | 30,82 | 228.200 |
20 feb 2024 | 31,59 | 32,20 | 31,58 | 31,59 | 31,12 | 173.800 |
16 feb 2024 | 32,33 | 32,68 | 32,02 | 32,13 | 31,65 | 200.000 |
15 feb 2024 | 31,83 | 33,07 | 31,71 | 32,75 | 32,26 | 195.700 |
14 feb 2024 | 31,43 | 31,67 | 30,70 | 31,43 | 30,96 | 198.700 |
13 feb 2024 | 31,05 | 31,59 | 30,25 | 31,02 | 30,56 | 446.600 |
12 feb 2024 | 31,61 | 32,97 | 31,61 | 32,36 | 31,88 | 256.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |