Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 33,15 | 33,63 | 33,06 | 33,63 | 33,63 | 1.349.509 |
25 jul 2024 | 33,04 | 33,53 | 32,86 | 33,30 | 33,30 | 2.234.389 |
24 jul 2024 | 32,90 | 33,58 | 32,87 | 33,25 | 33,25 | 1.507.859 |
23 jul 2024 | 32,72 | 33,11 | 32,63 | 33,11 | 33,11 | 870.481 |
22 jul 2024 | 33,23 | 33,34 | 33,00 | 33,00 | 33,00 | 1.267.381 |
19 jul 2024 | 32,49 | 33,20 | 32,39 | 32,79 | 32,79 | 1.662.608 |
18 jul 2024 | 32,84 | 33,04 | 32,75 | 32,77 | 32,77 | 1.311.919 |
17 jul 2024 | 32,45 | 33,02 | 32,45 | 32,74 | 32,74 | 1.718.179 |
16 jul 2024 | 32,62 | 32,93 | 32,31 | 32,61 | 32,61 | 1.253.584 |
15 jul 2024 | 33,75 | 33,75 | 32,62 | 32,73 | 32,73 | 2.245.812 |
12 jul 2024 | 34,17 | 34,23 | 33,71 | 33,89 | 33,89 | 1.235.791 |
11 jul 2024 | 33,35 | 34,03 | 33,02 | 34,03 | 34,03 | 2.173.979 |
10 jul 2024 | 32,67 | 33,21 | 32,64 | 33,05 | 33,05 | 1.258.252 |
09 jul 2024 | 33,09 | 33,33 | 32,53 | 32,64 | 32,64 | 1.070.802 |
08 jul 2024 | 33,46 | 33,51 | 33,02 | 33,06 | 33,06 | 1.398.065 |
05 jul 2024 | 33,12 | 33,60 | 33,12 | 33,60 | 33,60 | 1.242.770 |
04 jul 2024 | 32,57 | 32,97 | 32,54 | 32,97 | 32,97 | 974.064 |
03 jul 2024 | 32,20 | 32,76 | 32,02 | 32,70 | 32,70 | 2.146.977 |
02 jul 2024 | 32,50 | 32,57 | 32,15 | 32,15 | 32,15 | 1.737.588 |
01 jul 2024 | 32,46 | 33,03 | 32,45 | 32,60 | 32,60 | 1.661.694 |
28 jun 2024 | 32,50 | 32,63 | 31,88 | 31,95 | 31,95 | 3.411.687 |
27 jun 2024 | 33,17 | 33,24 | 32,30 | 32,60 | 32,60 | 2.967.239 |
26 jun 2024 | 33,66 | 33,76 | 32,82 | 33,22 | 33,22 | 1.710.938 |
25 jun 2024 | 33,50 | 33,70 | 33,39 | 33,66 | 33,66 | 1.152.301 |
24 jun 2024 | 33,41 | 33,65 | 33,08 | 33,47 | 33,47 | 1.378.432 |
21 jun 2024 | 33,52 | 33,78 | 33,42 | 33,43 | 33,43 | 2.919.743 |
20 jun 2024 | 33,24 | 33,64 | 33,16 | 33,52 | 33,52 | 2.012.977 |
19 jun 2024 | 33,41 | 33,59 | 33,00 | 33,10 | 33,10 | 1.349.750 |
18 jun 2024 | 33,10 | 33,46 | 33,00 | 33,41 | 33,41 | 1.284.146 |
17 jun 2024 | 33,17 | 33,20 | 32,73 | 33,04 | 33,04 | 1.606.245 |
14 jun 2024 | 33,76 | 33,80 | 32,84 | 33,16 | 33,16 | 2.431.725 |
13 jun 2024 | 33,87 | 34,15 | 33,49 | 33,66 | 33,66 | 1.536.003 |
12 jun 2024 | 33,74 | 34,33 | 33,59 | 34,05 | 34,05 | 1.783.747 |
11 jun 2024 | 33,61 | 33,83 | 33,24 | 33,69 | 33,69 | 1.777.914 |
10 jun 2024 | 33,91 | 33,91 | 33,34 | 33,61 | 33,61 | 1.999.493 |
07 jun 2024 | 34,83 | 34,95 | 33,96 | 34,18 | 34,18 | 2.919.066 |
06 jun 2024 | 35,09 | 35,63 | 34,74 | 34,87 | 34,87 | 1.751.921 |
05 jun 2024 | 35,79 | 35,89 | 34,91 | 35,20 | 35,20 | 2.348.353 |
04 jun 2024 | 35,66 | 35,92 | 35,42 | 35,57 | 35,57 | 1.656.236 |
03 jun 2024 | 35,04 | 35,72 | 34,95 | 35,64 | 35,64 | 2.027.333 |
31 may 2024 | 34,67 | 34,97 | 34,63 | 34,84 | 34,84 | 2.480.819 |
30 may 2024 | 34,09 | 34,93 | 34,07 | 34,82 | 34,82 | 1.434.212 |
29 may 2024 | 34,68 | 34,81 | 34,19 | 34,23 | 34,23 | 1.694.957 |
28 may 2024 | 35,11 | 35,44 | 34,98 | 35,03 | 35,03 | 1.427.011 |
27 may 2024 | 34,14 | 35,09 | 34,13 | 35,02 | 35,02 | 1.491.689 |
24 may 2024 | 34,29 | 34,50 | 34,00 | 34,15 | 34,15 | 1.576.787 |
23 may 2024 | 34,66 | 34,75 | 34,17 | 34,60 | 34,60 | 3.518.414 |
22 may 2024 | 34,37 | 34,75 | 34,26 | 34,71 | 34,71 | 1.364.577 |
21 may 2024 | 34,62 | 34,69 | 34,26 | 34,42 | 34,42 | 2.267.406 |
20 may 2024 | 34,76 | 35,05 | 34,65 | 34,74 | 34,74 | 937.319 |
17 may 2024 | 35,36 | 35,55 | 34,54 | 34,71 | 34,71 | 2.248.645 |
16 may 2024 | 35,58 | 35,89 | 35,25 | 35,39 | 35,39 | 2.589.884 |
15 may 2024 | 35,04 | 36,35 | 34,66 | 35,60 | 35,60 | 5.109.386 |
14 may 2024 | 34,65 | 35,07 | 34,60 | 34,95 | 34,95 | 2.830.471 |
13 may 2024 | 34,60 | 34,60 | 34,20 | 34,46 | 34,46 | 2.819.190 |
10 may 2024 | 33,99 | 34,72 | 33,96 | 34,50 | 34,50 | 3.937.566 |
09 may 2024 | 33,05 | 33,88 | 33,02 | 33,84 | 33,84 | 2.342.805 |
08 may 2024 | 33,14 | 33,34 | 32,78 | 33,01 | 33,01 | 2.055.763 |
07 may 2024 | 32,48 | 33,11 | 32,45 | 33,11 | 33,11 | 2.964.665 |
06 may 2024 | 32,60 | 32,68 | 32,27 | 32,38 | 32,38 | 1.726.884 |
06 may 2024 | 1 Dividendo | |||||
03 may 2024 | 33,43 | 33,91 | 33,14 | 33,14 | 32,14 | 2.659.959 |
02 may 2024 | 33,09 | 33,45 | 33,04 | 33,31 | 32,30 | 3.019.920 |
30 abr 2024 | 33,28 | 33,45 | 32,55 | 32,63 | 31,65 | 3.286.144 |
29 abr 2024 | 32,34 | 33,14 | 32,33 | 33,00 | 32,00 | 2.346.810 |
26 abr 2024 | 31,96 | 32,62 | 31,96 | 32,19 | 31,22 | 2.207.834 |
25 abr 2024 | 31,66 | 32,39 | 31,59 | 31,89 | 30,93 | 2.929.172 |
24 abr 2024 | 31,86 | 31,98 | 31,55 | 31,66 | 30,70 | 2.012.976 |
23 abr 2024 | 32,15 | 32,22 | 31,71 | 31,93 | 30,97 | 2.263.400 |
22 abr 2024 | 32,30 | 32,44 | 31,51 | 32,07 | 31,10 | 3.315.403 |
19 abr 2024 | 32,39 | 32,80 | 32,04 | 32,45 | 31,47 | 2.287.584 |
18 abr 2024 | 32,10 | 32,45 | 31,89 | 32,34 | 31,36 | 2.268.168 |
17 abr 2024 | 31,67 | 32,06 | 31,39 | 31,70 | 30,74 | 1.738.403 |
16 abr 2024 | 31,71 | 32,57 | 31,71 | 31,90 | 30,94 | 3.024.275 |
15 abr 2024 | 32,33 | 32,41 | 31,79 | 32,00 | 31,03 | 2.261.627 |
12 abr 2024 | 31,94 | 32,93 | 31,67 | 32,49 | 31,51 | 5.566.049 |
11 abr 2024 | 30,44 | 31,77 | 30,40 | 31,34 | 30,39 | 3.658.539 |
10 abr 2024 | 31,21 | 31,33 | 30,35 | 30,51 | 29,59 | 2.941.997 |
09 abr 2024 | 31,03 | 31,35 | 30,79 | 31,03 | 30,09 | 2.091.721 |
08 abr 2024 | 30,85 | 31,24 | 30,83 | 30,96 | 30,03 | 1.588.796 |
05 abr 2024 | 30,92 | 31,56 | 30,56 | 30,75 | 29,82 | 3.302.295 |
04 abr 2024 | 30,54 | 31,35 | 30,54 | 31,16 | 30,22 | 2.157.766 |
03 abr 2024 | 31,00 | 31,02 | 30,30 | 30,53 | 29,61 | 3.646.176 |
02 abr 2024 | 31,26 | 31,55 | 30,93 | 30,93 | 30,00 | 2.444.701 |
28 mar 2024 | 31,70 | 31,83 | 31,29 | 31,46 | 30,51 | 3.662.362 |
27 mar 2024 | 31,05 | 31,57 | 30,99 | 31,49 | 30,54 | 1.884.069 |
26 mar 2024 | 31,21 | 31,32 | 30,88 | 30,99 | 30,05 | 2.075.413 |
25 mar 2024 | 31,16 | 31,26 | 31,04 | 31,17 | 30,23 | 1.622.114 |
22 mar 2024 | 31,00 | 31,62 | 30,92 | 31,15 | 30,21 | 2.432.389 |
21 mar 2024 | 31,18 | 31,53 | 30,87 | 30,92 | 29,99 | 2.776.660 |
20 mar 2024 | 30,35 | 31,12 | 30,08 | 31,04 | 30,10 | 3.894.708 |
19 mar 2024 | 31,01 | 31,05 | 30,43 | 30,45 | 29,53 | 2.594.081 |
18 mar 2024 | 30,72 | 31,49 | 30,72 | 30,94 | 30,01 | 2.328.260 |
15 mar 2024 | 30,85 | 31,47 | 30,67 | 31,01 | 30,07 | 5.439.149 |
14 mar 2024 | 32,36 | 32,91 | 30,62 | 30,62 | 29,70 | 7.639.018 |
13 mar 2024 | 31,80 | 32,26 | 31,40 | 31,74 | 30,78 | 3.951.445 |
12 mar 2024 | 31,57 | 31,91 | 31,24 | 31,48 | 30,53 | 3.064.367 |
11 mar 2024 | 31,95 | 32,20 | 31,42 | 31,52 | 30,57 | 2.210.842 |
08 mar 2024 | 32,38 | 32,68 | 31,80 | 31,84 | 30,88 | 3.198.288 |
07 mar 2024 | 31,81 | 32,58 | 31,60 | 32,23 | 31,26 | 3.256.248 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |