Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | 3300 |
24 jun 2024 | 34,85 | 36,35 | 34,85 | 35,37 | 35,37 | 13.600 |
21 jun 2024 | 33,93 | 34,85 | 33,93 | 34,85 | 34,85 | 1100 |
20 jun 2024 | 35,00 | 35,47 | 35,00 | 35,47 | 35,47 | 700 |
18 jun 2024 | 34,65 | 34,79 | 34,15 | 34,15 | 34,15 | 3100 |
17 jun 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | 300 |
14 jun 2024 | 34,42 | 34,42 | 34,00 | 34,09 | 34,09 | 4900 |
13 jun 2024 | 35,00 | 35,00 | 34,50 | 34,50 | 34,50 | 400 |
12 jun 2024 | 35,42 | 35,42 | 35,15 | 35,15 | 35,15 | 600 |
11 jun 2024 | 34,85 | 35,00 | 34,65 | 35,00 | 35,00 | 2200 |
10 jun 2024 | 34,75 | 35,44 | 34,50 | 35,44 | 35,44 | 8600 |
07 jun 2024 | 34,70 | 35,13 | 34,28 | 35,10 | 35,10 | 6600 |
06 jun 2024 | 33,10 | 34,41 | 33,10 | 34,29 | 34,29 | 3700 |
05 jun 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
04 jun 2024 | 33,96 | 35,60 | 33,96 | 35,60 | 35,60 | 600 |
03 jun 2024 | 35,85 | 36,39 | 34,46 | 34,85 | 34,85 | 11.600 |
31 may 2024 | 35,70 | 36,11 | 35,70 | 36,11 | 36,11 | 5100 |
30 may 2024 | 35,28 | 35,80 | 35,00 | 35,00 | 35,00 | 1300 |
29 may 2024 | 35,10 | 36,60 | 35,10 | 36,60 | 36,60 | 900 |
28 may 2024 | 35,03 | 35,50 | 33,81 | 35,24 | 35,24 | 4900 |
24 may 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | 500 |
23 may 2024 | 35,28 | 35,28 | 34,40 | 35,28 | 35,28 | 5300 |
22 may 2024 | 34,30 | 35,17 | 34,30 | 34,63 | 34,63 | 4300 |
21 may 2024 | 36,45 | 36,45 | 34,75 | 36,29 | 36,29 | 3600 |
20 may 2024 | 35,70 | 36,40 | 35,70 | 36,40 | 36,40 | 900 |
17 may 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | 300 |
16 may 2024 | 35,69 | 36,66 | 35,10 | 36,09 | 36,09 | 13.500 |
16 may 2024 | 0.344 Dividendo | |||||
15 may 2024 | 36,68 | 36,68 | 35,35 | 35,59 | 35,25 | 1000 |
14 may 2024 | 36,05 | 37,07 | 36,05 | 37,07 | 36,71 | 5500 |
13 may 2024 | 36,95 | 37,00 | 35,83 | 36,62 | 36,27 | 7000 |
10 may 2024 | 36,50 | 36,80 | 36,50 | 36,80 | 36,44 | 5900 |
09 may 2024 | 36,25 | 36,85 | 35,55 | 36,40 | 36,05 | 5700 |
08 may 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,38 | 1900 |
07 may 2024 | 35,73 | 36,25 | 34,76 | 35,10 | 34,76 | 1600 |
06 may 2024 | 36,37 | 36,37 | 35,31 | 36,10 | 35,75 | 3200 |
03 may 2024 | 36,14 | 36,75 | 35,45 | 35,45 | 35,11 | 2500 |
02 may 2024 | 35,21 | 36,04 | 35,21 | 36,04 | 35,69 | 8800 |
01 may 2024 | 33,40 | 35,45 | 33,40 | 35,37 | 35,03 | 3000 |
30 abr 2024 | 35,75 | 35,90 | 35,75 | 35,90 | 35,55 | 3100 |
29 abr 2024 | 35,10 | 35,76 | 35,06 | 35,06 | 34,72 | 800 |
26 abr 2024 | 35,49 | 36,33 | 35,22 | 36,33 | 35,98 | 1000 |
25 abr 2024 | 34,18 | 36,39 | 34,18 | 36,39 | 36,04 | 5900 |
24 abr 2024 | 34,95 | 36,36 | 34,95 | 36,30 | 35,95 | 4500 |
23 abr 2024 | 36,20 | 36,37 | 35,34 | 36,37 | 36,02 | 2400 |
22 abr 2024 | 33,91 | 35,65 | 33,69 | 33,69 | 33,36 | 2000 |
19 abr 2024 | 35,20 | 35,65 | 34,45 | 35,60 | 35,26 | 10.000 |
18 abr 2024 | 35,88 | 35,88 | 35,20 | 35,20 | 34,86 | 400 |
17 abr 2024 | 35,15 | 35,95 | 35,15 | 35,88 | 35,53 | 700 |
16 abr 2024 | 35,45 | 35,45 | 35,15 | 35,15 | 34,81 | 34.100 |
15 abr 2024 | 36,45 | 36,47 | 35,90 | 35,90 | 35,55 | 1200 |
12 abr 2024 | 37,48 | 37,95 | 35,15 | 36,45 | 36,10 | 17.300 |
11 abr 2024 | 36,10 | 36,10 | 35,30 | 35,99 | 35,64 | 10.700 |
10 abr 2024 | 35,91 | 36,00 | 35,34 | 36,00 | 35,65 | 2600 |
09 abr 2024 | 35,34 | 35,74 | 35,34 | 35,74 | 35,39 | 2800 |
08 abr 2024 | 33,75 | 35,86 | 33,75 | 35,63 | 35,29 | 2700 |
05 abr 2024 | 34,53 | 35,25 | 34,53 | 35,25 | 34,91 | 30.800 |
04 abr 2024 | 34,50 | 34,55 | 34,50 | 34,53 | 34,20 | 3000 |
03 abr 2024 | 33,82 | 34,14 | 33,78 | 34,14 | 33,81 | 800 |
02 abr 2024 | 33,73 | 34,85 | 33,53 | 34,10 | 33,77 | 4500 |
01 abr 2024 | 31,50 | 32,40 | 31,50 | 31,50 | 31,20 | 800 |
28 mar 2024 | 33,28 | 33,28 | 31,51 | 31,51 | 31,21 | 8200 |
27 mar 2024 | 32,20 | 32,26 | 32,20 | 32,26 | 31,95 | 700 |
26 mar 2024 | 33,50 | 33,50 | 32,22 | 32,27 | 31,96 | 6800 |
25 mar 2024 | 32,04 | 33,29 | 32,02 | 33,20 | 32,88 | 8600 |
22 mar 2024 | 31,48 | 32,94 | 31,48 | 32,90 | 32,58 | 9100 |
21 mar 2024 | 33,35 | 33,40 | 32,72 | 33,26 | 32,94 | 1400 |
20 mar 2024 | 32,53 | 33,20 | 32,53 | 33,20 | 32,88 | 2000 |
19 mar 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,38 | 300 |
18 mar 2024 | 31,70 | 32,72 | 31,70 | 32,30 | 31,99 | 2000 |
15 mar 2024 | 31,50 | 32,00 | 31,50 | 32,00 | 31,69 | 1600 |
14 mar 2024 | 32,00 | 32,25 | 31,54 | 32,25 | 31,94 | 6200 |
13 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,20 | 700 |
12 mar 2024 | 32,00 | 32,00 | 30,86 | 30,86 | 30,56 | 2200 |
11 mar 2024 | 30,65 | 32,00 | 30,65 | 31,00 | 30,70 | 2100 |
08 mar 2024 | 31,75 | 31,75 | 31,35 | 31,35 | 31,05 | 600 |
07 mar 2024 | 31,72 | 31,72 | 30,60 | 30,87 | 30,57 | 2500 |
06 mar 2024 | 32,00 | 32,00 | 31,67 | 31,67 | 31,36 | 4800 |
05 mar 2024 | 31,25 | 31,45 | 30,57 | 30,57 | 30,27 | 3100 |
04 mar 2024 | 30,01 | 31,55 | 29,76 | 31,36 | 31,06 | 3600 |
01 mar 2024 | 32,10 | 32,10 | 31,67 | 31,67 | 31,36 | 500 |
29 feb 2024 | 31,67 | 31,67 | 31,24 | 31,67 | 31,36 | 11.200 |
28 feb 2024 | 32,00 | 32,00 | 30,25 | 31,20 | 30,90 | 2200 |
27 feb 2024 | 31,59 | 31,59 | 30,75 | 30,75 | 30,45 | 700 |
26 feb 2024 | 30,20 | 31,62 | 30,20 | 31,20 | 30,90 | 4200 |
23 feb 2024 | 30,60 | 31,64 | 30,60 | 31,62 | 31,31 | 2900 |
22 feb 2024 | 32,00 | 32,00 | 30,15 | 31,39 | 31,09 | 6200 |
21 feb 2024 | 31,23 | 31,36 | 31,23 | 31,36 | 31,06 | 600 |
20 feb 2024 | 31,00 | 31,19 | 30,37 | 30,37 | 30,08 | 2800 |
16 feb 2024 | 31,54 | 31,77 | 30,86 | 31,41 | 31,11 | 2000 |
15 feb 2024 | 28,99 | 31,90 | 28,96 | 31,37 | 31,07 | 8100 |
15 feb 2024 | 0.344 Dividendo | |||||
14 feb 2024 | 32,00 | 32,00 | 29,80 | 31,99 | 31,34 | 5700 |
13 feb 2024 | 31,99 | 31,99 | 30,89 | 30,89 | 30,26 | 1800 |
12 feb 2024 | 31,51 | 31,75 | 30,76 | 31,75 | 31,10 | 1400 |
09 feb 2024 | 31,50 | 31,50 | 30,75 | 30,76 | 30,14 | 1600 |
08 feb 2024 | 30,25 | 31,50 | 30,25 | 30,76 | 30,14 | 14.500 |
07 feb 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 29,74 | 2100 |
06 feb 2024 | 31,80 | 32,15 | 31,05 | 31,38 | 30,74 | 1000 |
05 feb 2024 | 31,75 | 32,48 | 30,25 | 30,98 | 30,35 | 2900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |