Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 18,17 | 18,50 | 17,66 | 17,77 | 17,77 | 521.000 |
13 jun 2024 | 18,44 | 18,78 | 18,14 | 18,30 | 18,30 | 410.900 |
12 jun 2024 | 18,00 | 18,78 | 18,00 | 18,44 | 18,44 | 310.000 |
11 jun 2024 | 18,54 | 18,54 | 17,68 | 18,16 | 18,16 | 721.500 |
10 jun 2024 | 18,60 | 19,17 | 18,26 | 18,50 | 18,50 | 466.400 |
07 jun 2024 | 19,14 | 19,97 | 18,53 | 18,62 | 18,62 | 494.900 |
06 jun 2024 | 18,31 | 19,27 | 18,24 | 19,17 | 19,17 | 409.300 |
05 jun 2024 | 18,95 | 18,95 | 18,20 | 18,45 | 18,45 | 720.300 |
04 jun 2024 | 19,87 | 20,11 | 19,00 | 19,01 | 19,01 | 715.500 |
04 jun 2024 | 0.058 Dividendo | |||||
03 jun 2024 | 20,36 | 20,90 | 19,61 | 20,11 | 20,05 | 372.200 |
31 may 2024 | 19,60 | 20,89 | 19,44 | 20,32 | 20,26 | 650.400 |
30 may 2024 | 19,68 | 19,99 | 19,30 | 19,57 | 19,51 | 338.200 |
29 may 2024 | 19,60 | 19,72 | 19,02 | 19,16 | 19,10 | 389.600 |
28 may 2024 | 19,39 | 20,39 | 19,20 | 19,50 | 19,44 | 592.300 |
24 may 2024 | 20,37 | 20,60 | 19,81 | 19,97 | 19,91 | 412.400 |
23 may 2024 | 19,70 | 21,28 | 19,43 | 20,15 | 20,09 | 1.159.000 |
22 may 2024 | 19,14 | 20,09 | 18,85 | 19,39 | 19,33 | 685.400 |
21 may 2024 | 20,07 | 20,98 | 19,15 | 19,26 | 19,20 | 690.300 |
20 may 2024 | 20,69 | 22,36 | 20,08 | 20,15 | 20,09 | 760.900 |
17 may 2024 | 21,00 | 21,14 | 20,21 | 20,71 | 20,65 | 1.102.100 |
16 may 2024 | 20,84 | 21,26 | 20,01 | 20,91 | 20,85 | 612.900 |
15 may 2024 | 21,42 | 21,87 | 20,41 | 20,52 | 20,46 | 877.800 |
14 may 2024 | 22,95 | 22,95 | 20,99 | 21,34 | 21,28 | 882.300 |
13 may 2024 | 22,25 | 23,96 | 22,21 | 22,59 | 22,52 | 947.000 |
10 may 2024 | 21,00 | 22,40 | 20,51 | 21,82 | 21,76 | 2.410.900 |
09 may 2024 | 24,19 | 24,19 | 20,01 | 21,10 | 21,04 | 4.692.300 |
08 may 2024 | 27,60 | 27,61 | 26,39 | 26,91 | 26,83 | 575.700 |
07 may 2024 | 26,76 | 28,08 | 26,21 | 27,64 | 27,56 | 381.800 |
06 may 2024 | 26,45 | 26,72 | 26,00 | 26,67 | 26,59 | 231.500 |
03 may 2024 | 27,19 | 27,72 | 26,04 | 26,45 | 26,37 | 277.700 |
02 may 2024 | 28,63 | 28,63 | 26,28 | 26,81 | 26,73 | 318.200 |
01 may 2024 | 27,71 | 28,77 | 27,71 | 28,23 | 28,15 | 247.000 |
30 abr 2024 | 27,26 | 28,57 | 27,26 | 28,04 | 27,96 | 366.000 |
29 abr 2024 | 27,53 | 28,16 | 27,32 | 27,42 | 27,34 | 386.400 |
26 abr 2024 | 27,98 | 28,17 | 27,35 | 27,54 | 27,46 | 335.600 |
25 abr 2024 | 26,85 | 27,54 | 26,47 | 27,52 | 27,44 | 588.800 |
24 abr 2024 | 27,55 | 27,95 | 27,14 | 27,31 | 27,23 | 190.400 |
23 abr 2024 | 26,61 | 27,88 | 26,58 | 27,22 | 27,14 | 233.100 |
22 abr 2024 | 27,11 | 27,67 | 26,52 | 26,54 | 26,46 | 277.100 |
19 abr 2024 | 28,48 | 28,50 | 26,53 | 26,73 | 26,65 | 669.400 |
18 abr 2024 | 28,50 | 29,11 | 27,31 | 28,40 | 28,32 | 940.900 |
17 abr 2024 | 29,00 | 29,67 | 28,80 | 28,86 | 28,78 | 186.200 |
16 abr 2024 | 29,51 | 29,60 | 28,94 | 28,97 | 28,89 | 164.900 |
15 abr 2024 | 29,70 | 29,81 | 29,00 | 29,45 | 29,37 | 240.200 |
12 abr 2024 | 28,51 | 29,40 | 28,50 | 29,39 | 29,31 | 289.300 |
11 abr 2024 | 29,16 | 29,82 | 28,98 | 29,00 | 28,92 | 303.800 |
10 abr 2024 | 28,85 | 30,10 | 28,85 | 29,00 | 28,92 | 153.800 |
09 abr 2024 | 28,69 | 29,43 | 28,54 | 29,33 | 29,25 | 234.500 |
08 abr 2024 | 29,42 | 29,67 | 28,76 | 28,88 | 28,80 | 119.000 |
05 abr 2024 | 29,78 | 30,06 | 28,70 | 28,98 | 28,90 | 493.100 |
04 abr 2024 | 29,98 | 31,41 | 29,75 | 30,30 | 30,21 | 273.000 |
03 abr 2024 | 30,87 | 31,61 | 29,54 | 30,09 | 30,00 | 496.300 |
02 abr 2024 | 32,98 | 32,98 | 30,12 | 30,76 | 30,67 | 446.600 |
01 abr 2024 | 32,35 | 32,38 | 31,21 | 31,33 | 31,24 | 322.200 |
28 mar 2024 | 31,31 | 32,14 | 30,77 | 32,10 | 32,01 | 298.600 |
27 mar 2024 | 32,40 | 33,49 | 31,00 | 31,87 | 31,78 | 395.100 |
26 mar 2024 | 32,20 | 32,32 | 30,89 | 31,79 | 31,70 | 842.500 |
25 mar 2024 | 31,39 | 32,48 | 30,54 | 31,42 | 31,33 | 994.600 |
22 mar 2024 | 28,10 | 31,38 | 28,10 | 31,01 | 30,92 | 3.460.200 |
21 mar 2024 | 26,48 | 29,62 | 25,52 | 28,31 | 28,23 | 767.600 |
20 mar 2024 | 29,07 | 29,33 | 27,57 | 27,64 | 27,56 | 161.200 |
19 mar 2024 | 29,01 | 29,72 | 29,01 | 29,17 | 29,09 | 221.200 |
18 mar 2024 | 30,05 | 30,16 | 29,11 | 29,45 | 29,37 | 210.000 |
15 mar 2024 | 29,70 | 30,46 | 29,36 | 29,98 | 29,89 | 254.200 |
14 mar 2024 | 29,74 | 29,87 | 29,33 | 29,55 | 29,46 | 187.500 |
13 mar 2024 | 28,44 | 29,88 | 28,44 | 29,87 | 29,78 | 236.900 |
12 mar 2024 | 28,26 | 30,01 | 28,22 | 28,43 | 28,35 | 409.600 |
11 mar 2024 | 28,87 | 29,83 | 28,50 | 28,55 | 28,47 | 273.900 |
08 mar 2024 | 28,91 | 30,67 | 28,91 | 29,35 | 29,27 | 430.600 |
07 mar 2024 | 29,94 | 31,98 | 29,05 | 30,38 | 30,29 | 870.600 |
06 mar 2024 | 32,03 | 33,10 | 31,95 | 33,10 | 33,00 | 203.000 |
05 mar 2024 | 32,50 | 32,50 | 31,55 | 32,04 | 31,95 | 175.800 |
04 mar 2024 | 32,45 | 33,28 | 31,70 | 32,48 | 32,39 | 265.900 |
01 mar 2024 | 32,90 | 34,00 | 32,49 | 32,59 | 32,50 | 381.800 |
29 feb 2024 | 31,30 | 33,30 | 30,83 | 33,15 | 33,05 | 202.200 |
28 feb 2024 | 31,01 | 31,41 | 30,19 | 30,92 | 30,83 | 170.800 |
27 feb 2024 | 32,24 | 32,50 | 30,81 | 30,81 | 30,72 | 156.100 |
26 feb 2024 | 32,03 | 32,92 | 31,82 | 32,67 | 32,58 | 168.300 |
23 feb 2024 | 30,40 | 32,44 | 30,01 | 32,17 | 32,08 | 253.700 |
22 feb 2024 | 31,56 | 31,60 | 30,49 | 30,57 | 30,48 | 222.100 |
21 feb 2024 | 30,45 | 31,29 | 30,07 | 30,84 | 30,75 | 449.600 |
20 feb 2024 | 31,17 | 31,98 | 30,07 | 30,07 | 29,98 | 550.300 |
16 feb 2024 | 32,49 | 32,49 | 30,78 | 31,67 | 31,58 | 298.000 |
15 feb 2024 | 31,50 | 32,84 | 29,90 | 32,09 | 32,00 | 957.700 |
14 feb 2024 | 32,53 | 33,38 | 31,77 | 33,38 | 33,28 | 168.200 |
13 feb 2024 | 32,87 | 32,87 | 32,18 | 32,37 | 32,28 | 89.000 |
12 feb 2024 | 32,93 | 33,14 | 32,11 | 33,13 | 33,03 | 148.700 |
09 feb 2024 | 33,56 | 33,71 | 32,51 | 32,60 | 32,51 | 205.400 |
08 feb 2024 | 33,75 | 34,35 | 32,50 | 33,73 | 33,63 | 175.600 |
07 feb 2024 | 34,16 | 34,73 | 33,59 | 34,00 | 33,90 | 195.600 |
06 feb 2024 | 34,51 | 34,71 | 33,15 | 34,16 | 34,06 | 200.800 |
05 feb 2024 | 33,33 | 34,54 | 32,77 | 34,28 | 34,18 | 240.600 |
02 feb 2024 | 33,16 | 33,75 | 32,33 | 33,06 | 32,96 | 275.600 |
01 feb 2024 | 32,32 | 33,47 | 31,40 | 33,26 | 33,16 | 237.700 |
31 ene 2024 | 32,05 | 32,54 | 31,59 | 31,74 | 31,65 | 291.900 |
30 ene 2024 | 31,75 | 32,19 | 31,35 | 32,11 | 32,02 | 129.300 |
29 ene 2024 | 31,80 | 31,82 | 30,96 | 31,75 | 31,66 | 205.600 |
26 ene 2024 | 30,60 | 31,83 | 30,13 | 31,72 | 31,63 | 271.200 |
25 ene 2024 | 30,27 | 31,35 | 29,33 | 30,73 | 30,64 | 145.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |