Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 32,24 | 32,42 | 32,30 | 32,34 | 32,34 | 6811 |
25 jul 2024 | 31,51 | 32,42 | 31,51 | 32,06 | 32,06 | 4200 |
24 jul 2024 | 32,17 | 32,61 | 32,17 | 32,21 | 32,21 | 14.400 |
23 jul 2024 | 32,97 | 33,03 | 32,90 | 32,92 | 32,92 | 219.000 |
22 jul 2024 | 32,88 | 32,98 | 32,83 | 32,96 | 32,96 | 7800 |
19 jul 2024 | 32,75 | 32,75 | 32,60 | 32,60 | 32,60 | 2100 |
18 jul 2024 | 33,14 | 33,24 | 32,75 | 32,86 | 32,86 | 9400 |
17 jul 2024 | 33,13 | 33,19 | 33,12 | 33,13 | 33,13 | 66.800 |
16 jul 2024 | 33,48 | 33,51 | 33,40 | 33,49 | 33,49 | 11.800 |
15 jul 2024 | 33,44 | 33,44 | 33,35 | 33,38 | 33,38 | 2700 |
12 jul 2024 | 33,07 | 33,44 | 33,07 | 33,19 | 33,19 | 8700 |
11 jul 2024 | 33,38 | 33,38 | 33,05 | 33,10 | 33,10 | 9600 |
10 jul 2024 | 33,07 | 33,30 | 33,07 | 33,30 | 33,30 | 10.600 |
09 jul 2024 | 33,09 | 33,09 | 33,02 | 33,03 | 33,03 | 7600 |
08 jul 2024 | 33,02 | 33,08 | 32,92 | 32,93 | 32,93 | 15.300 |
05 jul 2024 | 32,83 | 32,94 | 32,79 | 32,91 | 32,91 | 35.900 |
03 jul 2024 | 32,58 | 32,77 | 32,58 | 32,74 | 32,74 | 30.400 |
02 jul 2024 | 32,44 | 32,64 | 32,43 | 32,64 | 32,64 | 13.600 |
01 jul 2024 | 32,41 | 32,47 | 32,31 | 32,45 | 32,45 | 18.100 |
28 jun 2024 | 32,57 | 32,74 | 32,32 | 32,32 | 32,32 | 11.500 |
27 jun 2024 | 32,50 | 32,51 | 32,44 | 32,44 | 32,44 | 4900 |
26 jun 2024 | 32,32 | 32,48 | 32,32 | 32,44 | 32,44 | 54.200 |
25 jun 2024 | 32,35 | 32,45 | 32,34 | 32,40 | 32,40 | 11.500 |
25 jun 2024 | 0.1 Dividendo | |||||
24 jun 2024 | 32,80 | 32,80 | 32,40 | 32,40 | 32,30 | 11.800 |
21 jun 2024 | 32,53 | 32,61 | 32,48 | 32,49 | 32,39 | 45.100 |
20 jun 2024 | 32,67 | 32,69 | 32,57 | 32,58 | 32,48 | 6500 |
18 jun 2024 | 32,54 | 32,71 | 32,54 | 32,69 | 32,58 | 11.000 |
17 jun 2024 | 32,35 | 32,68 | 32,31 | 32,65 | 32,55 | 46.800 |
14 jun 2024 | 32,23 | 32,36 | 32,23 | 32,36 | 32,26 | 14.700 |
13 jun 2024 | 32,23 | 32,34 | 32,17 | 32,34 | 32,24 | 8100 |
12 jun 2024 | 32,32 | 32,39 | 32,22 | 32,33 | 32,23 | 5800 |
11 jun 2024 | 31,82 | 31,97 | 31,77 | 31,96 | 31,86 | 26.900 |
10 jun 2024 | 31,80 | 31,93 | 31,80 | 31,91 | 31,81 | 4300 |
07 jun 2024 | 31,81 | 31,96 | 31,81 | 31,86 | 31,76 | 29.500 |
06 jun 2024 | 31,87 | 31,94 | 31,87 | 31,87 | 31,77 | 22.400 |
05 jun 2024 | 31,58 | 31,91 | 31,58 | 31,91 | 31,81 | 7000 |
04 jun 2024 | 31,40 | 31,57 | 31,36 | 31,57 | 31,47 | 18.700 |
03 jun 2024 | 31,53 | 31,53 | 31,22 | 31,41 | 31,31 | 22.500 |
31 may 2024 | 31,31 | 31,42 | 31,08 | 31,42 | 31,32 | 24.300 |
30 may 2024 | 31,37 | 31,37 | 31,22 | 31,22 | 31,13 | 59.500 |
29 may 2024 | 31,48 | 31,51 | 31,42 | 31,42 | 31,33 | 247.300 |
28 may 2024 | 31,61 | 31,69 | 31,44 | 31,61 | 31,51 | 39.800 |
24 may 2024 | 31,54 | 31,65 | 31,54 | 31,61 | 31,51 | 34.300 |
23 may 2024 | 31,77 | 31,77 | 31,42 | 31,42 | 31,33 | 6400 |
22 may 2024 | 31,74 | 31,74 | 31,56 | 31,62 | 31,52 | 10.400 |
21 may 2024 | 31,68 | 31,74 | 31,62 | 31,73 | 31,63 | 17.400 |
20 may 2024 | 31,69 | 31,77 | 31,64 | 31,64 | 31,54 | 17.200 |
17 may 2024 | 31,59 | 31,65 | 31,56 | 31,62 | 31,52 | 9400 |
16 may 2024 | 31,67 | 31,76 | 31,61 | 31,61 | 31,52 | 17.800 |
15 may 2024 | 31,40 | 31,71 | 31,34 | 31,69 | 31,59 | 13.600 |
14 may 2024 | 31,15 | 31,32 | 31,12 | 31,32 | 31,22 | 16.200 |
13 may 2024 | 31,17 | 31,17 | 31,09 | 31,13 | 31,03 | 10.400 |
10 may 2024 | 31,14 | 31,23 | 31,08 | 31,16 | 31,06 | 8100 |
09 may 2024 | 30,92 | 31,12 | 30,92 | 31,12 | 31,02 | 59.400 |
08 may 2024 | 30,88 | 30,96 | 30,88 | 30,96 | 30,86 | 5500 |
07 may 2024 | 30,95 | 31,02 | 30,89 | 30,97 | 30,87 | 23.700 |
06 may 2024 | 30,76 | 30,85 | 30,73 | 30,85 | 30,75 | 16.700 |
03 may 2024 | 30,55 | 30,61 | 30,43 | 30,58 | 30,48 | 6200 |
02 may 2024 | 30,26 | 30,26 | 29,93 | 30,17 | 30,08 | 15.200 |
01 may 2024 | 29,94 | 30,18 | 29,94 | 30,00 | 29,91 | 14.200 |
30 abr 2024 | 30,46 | 30,49 | 30,09 | 30,10 | 30,01 | 65.000 |
29 abr 2024 | 30,48 | 30,55 | 30,48 | 30,50 | 30,41 | 8600 |
26 abr 2024 | 30,34 | 30,52 | 30,34 | 30,44 | 30,35 | 6400 |
25 abr 2024 | 29,91 | 30,19 | 29,91 | 30,19 | 30,10 | 8000 |
24 abr 2024 | 30,26 | 30,33 | 30,16 | 30,32 | 30,23 | 30.400 |
23 abr 2024 | 30,12 | 30,30 | 30,01 | 30,25 | 30,16 | 16.100 |
22 abr 2024 | 29,91 | 30,08 | 29,80 | 29,93 | 29,84 | 10.700 |
19 abr 2024 | 30,01 | 30,01 | 29,70 | 29,76 | 29,67 | 4300 |
18 abr 2024 | 30,07 | 30,24 | 30,00 | 30,00 | 29,90 | 16.100 |
17 abr 2024 | 30,34 | 30,34 | 30,01 | 30,10 | 30,00 | 8600 |
16 abr 2024 | 30,25 | 30,35 | 30,23 | 30,26 | 30,17 | 14.700 |
15 abr 2024 | 30,85 | 30,85 | 30,28 | 30,34 | 30,25 | 61.300 |
12 abr 2024 | 30,90 | 30,90 | 30,56 | 30,65 | 30,55 | 8200 |
11 abr 2024 | 30,90 | 31,13 | 30,82 | 31,09 | 31,00 | 12.000 |
10 abr 2024 | 30,85 | 30,90 | 30,79 | 30,88 | 30,78 | 4000 |
09 abr 2024 | 31,16 | 31,16 | 30,98 | 31,11 | 31,01 | 2700 |
08 abr 2024 | 31,18 | 31,20 | 31,05 | 31,05 | 30,95 | 5400 |
05 abr 2024 | 31,06 | 31,19 | 31,03 | 31,08 | 30,98 | 17.800 |
04 abr 2024 | 31,32 | 31,37 | 30,77 | 30,77 | 30,68 | 15.000 |
03 abr 2024 | 31,10 | 31,24 | 31,10 | 31,12 | 31,02 | 33.400 |
02 abr 2024 | 31,04 | 31,16 | 31,00 | 31,16 | 31,06 | 102.500 |
01 abr 2024 | 31,39 | 31,45 | 31,27 | 31,30 | 31,20 | 25.100 |
28 mar 2024 | 31,39 | 31,45 | 31,09 | 31,09 | 30,99 | 12.300 |
27 mar 2024 | 31,21 | 31,40 | 31,19 | 31,39 | 31,29 | 24.000 |
26 mar 2024 | 31,23 | 31,27 | 31,10 | 31,10 | 31,00 | 7400 |
25 mar 2024 | 31,19 | 31,26 | 31,19 | 31,23 | 31,13 | 12.600 |
25 mar 2024 | 0.1 Dividendo | |||||
22 mar 2024 | 31,46 | 31,47 | 31,37 | 31,40 | 31,20 | 30.100 |
21 mar 2024 | 31,47 | 31,55 | 31,45 | 31,48 | 31,28 | 48.800 |
20 mar 2024 | 31,09 | 31,35 | 31,04 | 31,35 | 31,15 | 68.600 |
19 mar 2024 | 30,90 | 31,11 | 30,81 | 31,09 | 30,90 | 19.700 |
18 mar 2024 | 30,99 | 31,05 | 30,94 | 30,94 | 30,75 | 128.400 |
15 mar 2024 | 30,88 | 31,04 | 30,66 | 30,83 | 30,64 | 138.600 |
14 mar 2024 | 31,02 | 31,02 | 30,83 | 30,96 | 30,77 | 15.800 |
13 mar 2024 | 31,00 | 31,09 | 30,99 | 31,00 | 30,81 | 12.500 |
12 mar 2024 | 30,79 | 31,07 | 30,79 | 31,07 | 30,88 | 22.100 |
11 mar 2024 | 30,75 | 30,78 | 30,58 | 30,78 | 30,59 | 32.200 |
08 mar 2024 | 31,00 | 31,14 | 30,72 | 30,75 | 30,56 | 9800 |
07 mar 2024 | 30,92 | 30,98 | 30,89 | 30,95 | 30,76 | 11.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |