Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 34,62 | 34,63 | 34,16 | 34,35 | 34,35 | 80.638 |
31 may 2024 | 34,18 | 34,41 | 34,03 | 34,40 | 34,40 | 94.600 |
30 may 2024 | 33,77 | 34,11 | 33,76 | 33,97 | 33,97 | 115.800 |
29 may 2024 | 33,91 | 33,91 | 33,74 | 33,77 | 33,77 | 79.800 |
28 may 2024 | 34,49 | 34,49 | 34,22 | 34,32 | 34,32 | 108.500 |
24 may 2024 | 34,80 | 35,07 | 34,78 | 35,00 | 35,00 | 83.400 |
23 may 2024 | 35,16 | 35,21 | 34,46 | 34,58 | 34,58 | 126.500 |
22 may 2024 | 35,33 | 35,39 | 34,97 | 35,07 | 35,07 | 82.100 |
21 may 2024 | 36,04 | 36,13 | 35,87 | 36,12 | 36,12 | 128.800 |
20 may 2024 | 36,08 | 36,34 | 35,99 | 36,11 | 36,11 | 149.900 |
17 may 2024 | 35,47 | 35,57 | 35,27 | 35,56 | 35,56 | 48.500 |
16 may 2024 | 35,73 | 35,83 | 35,60 | 35,66 | 35,66 | 41.800 |
15 may 2024 | 35,50 | 35,74 | 35,36 | 35,64 | 35,64 | 77.300 |
14 may 2024 | 35,00 | 35,21 | 34,79 | 35,20 | 35,20 | 51.600 |
13 may 2024 | 35,15 | 35,18 | 34,98 | 35,06 | 35,06 | 53.300 |
10 may 2024 | 35,22 | 35,22 | 34,87 | 34,99 | 34,99 | 90.500 |
09 may 2024 | 34,29 | 34,58 | 34,15 | 34,38 | 34,38 | 99.300 |
08 may 2024 | 34,49 | 34,80 | 34,36 | 34,80 | 34,80 | 66.000 |
07 may 2024 | 34,30 | 34,30 | 33,93 | 33,93 | 33,93 | 84.900 |
06 may 2024 | 34,80 | 34,87 | 34,57 | 34,86 | 34,86 | 55.100 |
03 may 2024 | 34,52 | 34,62 | 34,38 | 34,50 | 34,50 | 74.600 |
02 may 2024 | 33,62 | 33,81 | 33,26 | 33,62 | 33,62 | 77.900 |
01 may 2024 | 33,74 | 34,15 | 33,60 | 33,72 | 33,72 | 43.600 |
30 abr 2024 | 34,01 | 34,01 | 33,69 | 33,75 | 33,75 | 84.900 |
29 abr 2024 | 34,16 | 34,30 | 33,98 | 34,28 | 34,28 | 98.100 |
26 abr 2024 | 33,85 | 34,38 | 33,81 | 34,16 | 34,16 | 139.200 |
25 abr 2024 | 31,51 | 31,94 | 31,49 | 31,85 | 31,85 | 95.000 |
24 abr 2024 | 31,75 | 31,79 | 31,47 | 31,62 | 31,62 | 151.700 |
23 abr 2024 | 32,17 | 32,51 | 31,98 | 32,43 | 32,43 | 240.100 |
22 abr 2024 | 32,03 | 32,33 | 31,91 | 32,22 | 32,22 | 164.100 |
19 abr 2024 | 30,43 | 30,62 | 30,38 | 30,49 | 30,49 | 59.000 |
18 abr 2024 | 30,49 | 30,57 | 30,15 | 30,30 | 30,30 | 121.600 |
17 abr 2024 | 29,58 | 29,58 | 29,25 | 29,33 | 29,33 | 101.600 |
16 abr 2024 | 29,63 | 29,68 | 29,31 | 29,48 | 29,48 | 145.700 |
15 abr 2024 | 30,42 | 30,69 | 29,97 | 29,98 | 29,98 | 89.300 |
12 abr 2024 | 30,28 | 30,39 | 29,96 | 30,00 | 30,00 | 179.500 |
11 abr 2024 | 31,72 | 31,93 | 31,45 | 31,80 | 31,80 | 240.700 |
10 abr 2024 | 32,40 | 32,78 | 31,66 | 31,80 | 31,80 | 440.300 |
09 abr 2024 | 32,55 | 32,90 | 32,25 | 32,80 | 32,80 | 277.900 |
08 abr 2024 | 33,04 | 33,44 | 32,76 | 33,19 | 33,19 | 162.800 |
05 abr 2024 | 32,91 | 33,07 | 32,72 | 33,00 | 33,00 | 105.100 |
04 abr 2024 | 33,29 | 33,76 | 32,90 | 33,00 | 33,00 | 152.800 |
03 abr 2024 | 32,39 | 32,97 | 32,24 | 32,79 | 32,79 | 142.200 |
02 abr 2024 | 33,36 | 33,40 | 33,15 | 33,35 | 33,35 | 116.900 |
01 abr 2024 | 34,08 | 34,49 | 33,52 | 33,64 | 33,64 | 158.000 |
28 mar 2024 | 35,36 | 35,52 | 35,21 | 35,49 | 35,49 | 197.100 |
27 mar 2024 | 35,04 | 35,49 | 34,82 | 35,39 | 35,39 | 361.500 |
26 mar 2024 | 36,18 | 36,52 | 35,91 | 36,21 | 36,21 | 244.200 |
25 mar 2024 | 37,92 | 37,99 | 37,78 | 37,94 | 37,94 | 84.400 |
22 mar 2024 | 37,84 | 37,85 | 37,47 | 37,47 | 37,47 | 96.600 |
21 mar 2024 | 38,11 | 38,32 | 37,44 | 37,62 | 37,62 | 231.500 |
20 mar 2024 | 36,57 | 37,21 | 36,50 | 37,15 | 37,15 | 87.300 |
19 mar 2024 | 36,16 | 36,47 | 35,93 | 36,30 | 36,30 | 145.900 |
18 mar 2024 | 37,24 | 37,24 | 36,74 | 36,76 | 36,76 | 152.200 |
15 mar 2024 | 37,14 | 37,49 | 36,74 | 37,38 | 37,38 | 166.900 |
14 mar 2024 | 38,57 | 38,65 | 37,49 | 37,74 | 37,74 | 176.500 |
13 mar 2024 | 36,24 | 36,24 | 36,06 | 36,14 | 36,14 | 108.900 |
12 mar 2024 | 35,03 | 35,03 | 34,75 | 34,90 | 34,90 | 86.500 |
11 mar 2024 | 35,08 | 35,15 | 34,84 | 35,03 | 35,03 | 58.700 |
08 mar 2024 | 35,23 | 35,38 | 35,01 | 35,09 | 35,09 | 111.700 |
07 mar 2024 | 34,39 | 34,81 | 34,25 | 34,81 | 34,81 | 98.500 |
06 mar 2024 | 33,99 | 34,13 | 33,75 | 34,00 | 34,00 | 184.900 |
05 mar 2024 | 33,34 | 33,69 | 33,30 | 33,48 | 33,48 | 124.900 |
04 mar 2024 | 33,30 | 33,59 | 33,26 | 33,59 | 33,59 | 81.400 |
01 mar 2024 | 32,69 | 32,75 | 32,49 | 32,61 | 32,61 | 124.700 |
29 feb 2024 | 32,74 | 32,79 | 32,32 | 32,58 | 32,58 | 89.300 |
28 feb 2024 | 31,76 | 32,16 | 31,76 | 32,00 | 32,00 | 78.900 |
27 feb 2024 | 31,50 | 31,64 | 31,35 | 31,55 | 31,55 | 54.900 |
26 feb 2024 | 31,50 | 31,58 | 31,14 | 31,15 | 31,15 | 95.300 |
23 feb 2024 | 32,45 | 32,70 | 32,45 | 32,68 | 32,68 | 52.000 |
22 feb 2024 | 32,36 | 32,42 | 32,09 | 32,19 | 32,19 | 78.600 |
22 feb 2024 | 0.395 Dividendo | |||||
21 feb 2024 | 32,47 | 32,47 | 32,33 | 32,47 | 32,08 | 61.200 |
20 feb 2024 | 32,56 | 32,71 | 32,40 | 32,52 | 32,12 | 137.300 |
16 feb 2024 | 32,98 | 33,44 | 32,98 | 33,25 | 32,85 | 65.400 |
15 feb 2024 | 32,55 | 32,83 | 32,49 | 32,69 | 32,29 | 110.400 |
14 feb 2024 | 32,89 | 33,09 | 32,78 | 33,07 | 32,67 | 70.000 |
13 feb 2024 | 33,09 | 33,11 | 32,61 | 32,73 | 32,33 | 102.000 |
12 feb 2024 | 33,24 | 33,75 | 33,21 | 33,46 | 33,05 | 94.500 |
09 feb 2024 | 32,95 | 33,16 | 32,83 | 33,15 | 32,75 | 64.000 |
08 feb 2024 | 33,65 | 33,65 | 32,78 | 32,94 | 32,54 | 118.800 |
07 feb 2024 | 32,32 | 32,43 | 32,17 | 32,35 | 31,96 | 92.300 |
06 feb 2024 | 32,03 | 32,03 | 31,62 | 31,85 | 31,46 | 178.600 |
05 feb 2024 | 32,22 | 32,63 | 32,05 | 32,44 | 32,05 | 282.300 |
02 feb 2024 | 33,94 | 33,98 | 33,47 | 33,85 | 33,44 | 299.600 |
01 feb 2024 | 31,80 | 32,42 | 31,72 | 32,41 | 32,02 | 407.900 |
31 ene 2024 | 30,52 | 31,02 | 30,52 | 30,69 | 30,32 | 238.300 |
30 ene 2024 | 30,36 | 30,44 | 30,19 | 30,38 | 30,01 | 145.800 |
29 ene 2024 | 30,49 | 30,54 | 30,28 | 30,53 | 30,16 | 101.100 |
26 ene 2024 | 29,89 | 30,03 | 29,86 | 29,99 | 29,63 | 90.000 |
25 ene 2024 | 29,85 | 29,85 | 29,44 | 29,59 | 29,23 | 89.200 |
24 ene 2024 | 29,97 | 30,16 | 29,89 | 29,92 | 29,56 | 221.400 |
23 ene 2024 | 29,04 | 29,23 | 28,95 | 29,01 | 28,66 | 172.900 |
22 ene 2024 | 27,83 | 27,95 | 27,78 | 27,95 | 27,61 | 128.500 |
19 ene 2024 | 27,64 | 27,88 | 27,56 | 27,87 | 27,53 | 107.100 |
18 ene 2024 | 27,35 | 27,56 | 27,31 | 27,49 | 27,16 | 133.900 |
17 ene 2024 | 27,14 | 27,31 | 27,09 | 27,23 | 26,90 | 145.300 |
16 ene 2024 | 27,62 | 27,70 | 27,42 | 27,67 | 27,33 | 253.400 |
12 ene 2024 | 28,26 | 28,37 | 27,94 | 27,99 | 27,65 | 74.300 |
11 ene 2024 | 28,35 | 28,55 | 28,14 | 28,53 | 28,18 | 127.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |