Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 29,61 | 29,85 | 29,51 | 29,65 | 29,65 | 393.100 |
27 jun 2024 | 29,78 | 30,18 | 29,73 | 30,14 | 30,14 | 407.200 |
26 jun 2024 | 29,62 | 29,81 | 29,52 | 29,64 | 29,64 | 420.900 |
25 jun 2024 | 29,43 | 29,81 | 29,41 | 29,77 | 29,77 | 711.700 |
24 jun 2024 | 29,50 | 29,71 | 29,35 | 29,55 | 29,55 | 577.900 |
21 jun 2024 | 28,91 | 29,28 | 28,88 | 29,27 | 29,27 | 766.800 |
20 jun 2024 | 29,04 | 29,35 | 29,01 | 29,31 | 29,31 | 556.300 |
18 jun 2024 | 29,29 | 29,54 | 29,29 | 29,51 | 29,51 | 487.800 |
17 jun 2024 | 28,96 | 29,27 | 28,87 | 29,25 | 29,25 | 627.000 |
14 jun 2024 | 29,07 | 29,22 | 28,76 | 29,01 | 29,01 | 909.700 |
13 jun 2024 | 30,16 | 30,21 | 29,80 | 30,12 | 30,12 | 517.400 |
12 jun 2024 | 31,07 | 31,26 | 30,53 | 30,62 | 30,62 | 2.192.200 |
11 jun 2024 | 26,60 | 26,96 | 26,48 | 26,92 | 26,92 | 390.300 |
10 jun 2024 | 26,34 | 26,62 | 26,22 | 26,60 | 26,60 | 536.700 |
07 jun 2024 | 27,48 | 27,49 | 27,07 | 27,08 | 27,08 | 684.200 |
06 jun 2024 | 28,45 | 28,54 | 27,98 | 28,13 | 28,13 | 635.000 |
05 jun 2024 | 28,00 | 28,41 | 27,89 | 28,40 | 28,40 | 544.300 |
04 jun 2024 | 27,31 | 27,66 | 27,31 | 27,62 | 27,62 | 320.700 |
03 jun 2024 | 27,00 | 27,25 | 27,00 | 27,24 | 27,24 | 292.700 |
31 may 2024 | 26,81 | 27,00 | 26,72 | 26,98 | 26,98 | 419.600 |
30 may 2024 | 26,52 | 26,64 | 26,40 | 26,60 | 26,60 | 428.100 |
29 may 2024 | 26,00 | 26,12 | 25,83 | 25,86 | 25,86 | 311.000 |
28 may 2024 | 26,39 | 26,53 | 26,18 | 26,39 | 26,39 | 493.600 |
24 may 2024 | 26,19 | 26,57 | 26,12 | 26,47 | 26,47 | 411.100 |
23 may 2024 | 26,42 | 26,44 | 25,97 | 26,00 | 26,00 | 504.300 |
22 may 2024 | 26,66 | 26,66 | 26,39 | 26,46 | 26,46 | 381.100 |
21 may 2024 | 27,01 | 27,06 | 26,82 | 26,91 | 26,91 | 584.200 |
20 may 2024 | 27,35 | 27,49 | 27,14 | 27,48 | 27,48 | 505.100 |
17 may 2024 | 27,31 | 27,38 | 27,16 | 27,30 | 27,30 | 240.400 |
16 may 2024 | 27,57 | 27,65 | 27,38 | 27,46 | 27,46 | 474.900 |
15 may 2024 | 27,29 | 27,92 | 27,19 | 27,83 | 27,83 | 1.094.800 |
14 may 2024 | 26,86 | 27,07 | 26,78 | 26,98 | 26,98 | 259.500 |
13 may 2024 | 26,78 | 26,86 | 26,47 | 26,48 | 26,48 | 425.100 |
10 may 2024 | 26,99 | 27,16 | 26,92 | 27,13 | 27,13 | 502.700 |
09 may 2024 | 26,47 | 26,87 | 26,46 | 26,86 | 26,86 | 352.600 |
08 may 2024 | 26,42 | 26,48 | 26,24 | 26,43 | 26,43 | 354.400 |
07 may 2024 | 26,59 | 26,72 | 26,49 | 26,57 | 26,57 | 251.700 |
06 may 2024 | 25,92 | 26,20 | 25,92 | 26,03 | 26,03 | 198.300 |
03 may 2024 | 26,09 | 26,11 | 25,73 | 25,92 | 25,92 | 246.000 |
02 may 2024 | 25,61 | 25,74 | 25,37 | 25,61 | 25,61 | 295.200 |
01 may 2024 | 25,58 | 25,80 | 25,34 | 25,52 | 25,52 | 251.400 |
30 abr 2024 | 25,88 | 26,01 | 25,59 | 25,62 | 25,62 | 346.700 |
29 abr 2024 | 26,20 | 26,37 | 26,18 | 26,27 | 26,27 | 279.700 |
26 abr 2024 | 26,16 | 26,39 | 25,99 | 26,23 | 26,23 | 534.000 |
25 abr 2024 | 26,03 | 26,31 | 25,97 | 26,07 | 26,07 | 607.300 |
24 abr 2024 | 26,69 | 26,74 | 26,22 | 26,66 | 26,66 | 452.500 |
23 abr 2024 | 26,78 | 26,96 | 26,54 | 26,74 | 26,74 | 448.300 |
22 abr 2024 | 26,65 | 26,93 | 26,49 | 26,80 | 26,80 | 435.700 |
19 abr 2024 | 26,23 | 26,59 | 26,19 | 26,45 | 26,45 | 708.900 |
18 abr 2024 | 26,00 | 26,70 | 25,61 | 25,61 | 25,61 | 2.107.300 |
17 abr 2024 | 28,32 | 28,42 | 27,92 | 28,25 | 28,25 | 1.334.700 |
16 abr 2024 | 27,90 | 28,00 | 27,60 | 27,69 | 27,69 | 672.000 |
15 abr 2024 | 28,59 | 28,64 | 27,98 | 28,18 | 28,18 | 455.600 |
12 abr 2024 | 28,59 | 28,74 | 28,13 | 28,22 | 28,22 | 295.800 |
11 abr 2024 | 28,97 | 28,98 | 28,53 | 28,79 | 28,79 | 271.300 |
10 abr 2024 | 28,68 | 28,90 | 28,57 | 28,66 | 28,66 | 766.800 |
09 abr 2024 | 29,35 | 29,73 | 29,01 | 29,28 | 29,28 | 926.300 |
08 abr 2024 | 29,32 | 29,59 | 29,03 | 29,20 | 29,20 | 1.747.400 |
05 abr 2024 | 29,09 | 30,62 | 29,03 | 30,18 | 30,18 | 2.466.500 |
04 abr 2024 | 29,86 | 30,11 | 29,43 | 29,47 | 29,47 | 396.200 |
04 abr 2024 | 0.378 Dividendo | |||||
03 abr 2024 | 29,70 | 30,20 | 29,65 | 30,19 | 29,81 | 434.300 |
02 abr 2024 | 29,86 | 30,24 | 29,79 | 30,20 | 29,82 | 292.300 |
01 abr 2024 | 30,16 | 30,28 | 29,58 | 29,77 | 29,40 | 223.100 |
28 mar 2024 | 30,35 | 30,38 | 30,08 | 30,15 | 29,77 | 207.400 |
27 mar 2024 | 30,16 | 30,44 | 30,10 | 30,33 | 29,95 | 509.600 |
26 mar 2024 | 29,86 | 30,13 | 29,78 | 29,98 | 29,60 | 952.100 |
25 mar 2024 | 29,96 | 30,07 | 29,52 | 29,65 | 29,28 | 436.200 |
22 mar 2024 | 30,24 | 30,34 | 29,91 | 30,17 | 29,79 | 407.700 |
21 mar 2024 | 30,82 | 30,87 | 30,53 | 30,53 | 30,15 | 664.000 |
20 mar 2024 | 30,56 | 30,92 | 30,38 | 30,91 | 30,52 | 471.500 |
19 mar 2024 | 30,23 | 30,88 | 30,16 | 30,86 | 30,47 | 487.200 |
18 mar 2024 | 30,75 | 30,78 | 30,45 | 30,69 | 30,31 | 491.300 |
15 mar 2024 | 30,74 | 31,20 | 30,46 | 30,52 | 30,14 | 693.200 |
14 mar 2024 | 31,22 | 31,23 | 30,69 | 30,84 | 30,45 | 609.900 |
13 mar 2024 | 31,82 | 31,86 | 31,04 | 31,19 | 30,80 | 576.100 |
12 mar 2024 | 32,07 | 32,29 | 31,72 | 32,10 | 31,70 | 488.600 |
11 mar 2024 | 32,18 | 32,33 | 31,81 | 31,99 | 31,59 | 792.200 |
08 mar 2024 | 31,74 | 32,46 | 31,74 | 32,40 | 31,99 | 1.862.100 |
07 mar 2024 | 32,79 | 33,14 | 32,29 | 32,63 | 32,22 | 2.060.100 |
06 mar 2024 | 27,22 | 27,87 | 27,20 | 27,64 | 27,29 | 626.500 |
05 mar 2024 | 27,32 | 27,35 | 26,88 | 26,90 | 26,56 | 886.900 |
04 mar 2024 | 27,50 | 27,99 | 27,28 | 27,35 | 27,01 | 1.641.900 |
01 mar 2024 | 28,32 | 28,92 | 27,98 | 28,86 | 28,50 | 2.292.200 |
29 feb 2024 | 28,23 | 28,66 | 27,96 | 28,56 | 28,20 | 1.713.800 |
28 feb 2024 | 27,76 | 27,81 | 27,32 | 27,74 | 27,39 | 1.071.300 |
27 feb 2024 | 27,97 | 28,02 | 27,68 | 28,00 | 27,65 | 762.500 |
26 feb 2024 | 27,95 | 28,16 | 27,89 | 28,04 | 27,69 | 738.800 |
23 feb 2024 | 27,49 | 27,85 | 27,49 | 27,75 | 27,40 | 989.000 |
22 feb 2024 | 27,10 | 27,89 | 27,10 | 27,71 | 27,36 | 1.026.100 |
21 feb 2024 | 27,06 | 27,24 | 26,94 | 27,22 | 26,88 | 771.600 |
20 feb 2024 | 27,12 | 27,28 | 27,03 | 27,21 | 26,87 | 345.300 |
16 feb 2024 | 27,17 | 27,47 | 27,12 | 27,25 | 26,91 | 614.500 |
15 feb 2024 | 26,06 | 26,77 | 26,05 | 26,74 | 26,41 | 575.700 |
14 feb 2024 | 25,46 | 26,30 | 25,46 | 26,28 | 25,95 | 480.700 |
13 feb 2024 | 25,28 | 25,40 | 25,01 | 25,06 | 24,75 | 572.500 |
12 feb 2024 | 25,42 | 25,78 | 25,41 | 25,70 | 25,38 | 460.200 |
09 feb 2024 | 25,26 | 25,64 | 25,26 | 25,56 | 25,24 | 729.800 |
08 feb 2024 | 25,57 | 25,80 | 25,50 | 25,62 | 25,30 | 367.900 |
07 feb 2024 | 25,66 | 25,81 | 25,56 | 25,64 | 25,32 | 409.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |