Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 30,71 | 30,88 | 30,09 | 30,33 | 30,33 | 96.300 |
25 jul 2024 | 29,52 | 31,12 | 29,52 | 30,53 | 30,53 | 159.700 |
24 jul 2024 | 30,25 | 30,84 | 29,48 | 29,58 | 29,58 | 2.203.200 |
23 jul 2024 | 29,00 | 30,01 | 28,72 | 30,01 | 30,01 | 323.700 |
22 jul 2024 | 30,08 | 30,08 | 29,04 | 29,67 | 29,67 | 240.400 |
19 jul 2024 | 30,33 | 30,48 | 29,90 | 29,99 | 29,99 | 141.800 |
18 jul 2024 | 30,29 | 30,62 | 30,00 | 30,22 | 30,22 | 95.800 |
17 jul 2024 | 30,34 | 30,84 | 29,94 | 30,29 | 30,29 | 135.500 |
16 jul 2024 | 29,55 | 30,25 | 29,49 | 30,23 | 30,23 | 110.500 |
15 jul 2024 | 29,75 | 29,95 | 29,14 | 29,41 | 29,41 | 151.500 |
12 jul 2024 | 29,80 | 30,10 | 29,59 | 29,78 | 29,78 | 79.600 |
11 jul 2024 | 29,62 | 30,04 | 29,47 | 29,62 | 29,62 | 85.000 |
10 jul 2024 | 29,19 | 29,62 | 29,09 | 29,61 | 29,61 | 98.900 |
09 jul 2024 | 29,31 | 29,49 | 29,03 | 29,12 | 29,12 | 69.000 |
08 jul 2024 | 30,16 | 30,16 | 29,26 | 29,37 | 29,37 | 94.100 |
05 jul 2024 | 29,63 | 30,09 | 28,82 | 30,09 | 30,09 | 123.800 |
03 jul 2024 | 29,99 | 30,03 | 29,61 | 29,62 | 29,62 | 73.100 |
02 jul 2024 | 29,97 | 30,35 | 29,54 | 29,99 | 29,99 | 107.300 |
01 jul 2024 | 30,72 | 30,80 | 29,96 | 29,99 | 29,99 | 117.600 |
28 jun 2024 | 30,91 | 31,19 | 30,16 | 30,57 | 30,57 | 169.700 |
27 jun 2024 | 31,98 | 31,98 | 30,81 | 30,93 | 30,93 | 264.600 |
26 jun 2024 | 31,59 | 32,22 | 31,13 | 32,06 | 32,06 | 2.252.200 |
25 jun 2024 | 30,09 | 33,00 | 30,06 | 31,92 | 31,92 | 684.000 |
24 jun 2024 | 28,69 | 30,15 | 28,69 | 29,79 | 29,79 | 194.300 |
21 jun 2024 | 28,59 | 28,91 | 28,13 | 28,13 | 28,13 | 340.200 |
20 jun 2024 | 28,28 | 28,66 | 28,26 | 28,58 | 28,58 | 85.000 |
20 jun 2024 | 0.09 Dividendo | |||||
18 jun 2024 | 29,00 | 29,00 | 28,41 | 28,50 | 28,41 | 92.800 |
17 jun 2024 | 29,06 | 29,06 | 28,71 | 28,85 | 28,76 | 97.400 |
14 jun 2024 | 28,75 | 29,24 | 28,61 | 29,22 | 29,13 | 119.100 |
13 jun 2024 | 28,76 | 29,05 | 28,42 | 28,91 | 28,82 | 82.400 |
12 jun 2024 | 28,97 | 29,28 | 28,51 | 28,78 | 28,69 | 86.500 |
11 jun 2024 | 28,51 | 29,04 | 28,45 | 28,97 | 28,88 | 84.400 |
10 jun 2024 | 28,84 | 28,84 | 28,42 | 28,65 | 28,56 | 86.300 |
07 jun 2024 | 29,15 | 29,29 | 28,81 | 28,81 | 28,72 | 50.600 |
06 jun 2024 | 29,20 | 29,62 | 28,92 | 29,36 | 29,27 | 55.200 |
05 jun 2024 | 29,58 | 29,58 | 29,00 | 29,09 | 29,00 | 48.700 |
04 jun 2024 | 29,28 | 29,58 | 29,05 | 29,56 | 29,47 | 51.700 |
03 jun 2024 | 29,37 | 29,45 | 29,10 | 29,35 | 29,26 | 73.000 |
31 may 2024 | 28,96 | 29,26 | 28,96 | 29,26 | 29,17 | 140.400 |
30 may 2024 | 29,08 | 29,22 | 28,82 | 28,94 | 28,85 | 80.900 |
29 may 2024 | 29,40 | 29,43 | 28,83 | 28,92 | 28,83 | 73.300 |
28 may 2024 | 29,93 | 30,09 | 29,47 | 29,54 | 29,45 | 58.600 |
24 may 2024 | 30,43 | 30,50 | 29,99 | 30,01 | 29,92 | 48.500 |
23 may 2024 | 30,44 | 30,61 | 30,17 | 30,28 | 30,18 | 70.600 |
22 may 2024 | 30,08 | 30,61 | 29,89 | 30,59 | 30,49 | 81.900 |
21 may 2024 | 29,80 | 30,27 | 29,80 | 30,25 | 30,15 | 69.600 |
20 may 2024 | 29,50 | 29,90 | 29,47 | 29,86 | 29,77 | 61.000 |
17 may 2024 | 30,00 | 30,00 | 29,46 | 29,60 | 29,51 | 78.900 |
16 may 2024 | 29,61 | 29,91 | 29,56 | 29,91 | 29,82 | 59.700 |
15 may 2024 | 30,13 | 30,32 | 29,50 | 29,61 | 29,52 | 62.500 |
14 may 2024 | 29,87 | 30,11 | 29,68 | 30,03 | 29,94 | 68.200 |
13 may 2024 | 29,85 | 30,13 | 29,61 | 29,73 | 29,64 | 62.900 |
10 may 2024 | 29,84 | 29,91 | 29,61 | 29,87 | 29,78 | 67.000 |
09 may 2024 | 29,37 | 29,95 | 29,27 | 29,93 | 29,84 | 69.700 |
08 may 2024 | 29,57 | 29,60 | 29,18 | 29,29 | 29,20 | 55.700 |
07 may 2024 | 29,72 | 29,98 | 29,49 | 29,49 | 29,40 | 62.200 |
06 may 2024 | 29,43 | 29,55 | 29,09 | 29,55 | 29,46 | 90.500 |
03 may 2024 | 29,73 | 29,80 | 29,41 | 29,43 | 29,34 | 61.700 |
02 may 2024 | 29,80 | 30,05 | 29,61 | 29,61 | 29,52 | 50.600 |
01 may 2024 | 29,70 | 29,93 | 29,60 | 29,74 | 29,65 | 72.200 |
30 abr 2024 | 29,83 | 29,98 | 29,71 | 29,71 | 29,62 | 62.500 |
29 abr 2024 | 29,83 | 29,98 | 29,59 | 29,77 | 29,68 | 59.400 |
26 abr 2024 | 30,20 | 30,32 | 29,80 | 29,82 | 29,73 | 57.500 |
25 abr 2024 | 30,39 | 31,28 | 30,14 | 30,19 | 30,09 | 91.000 |
24 abr 2024 | 30,15 | 30,46 | 30,15 | 30,31 | 30,21 | 57.500 |
23 abr 2024 | 30,25 | 30,70 | 30,25 | 30,32 | 30,22 | 51.100 |
22 abr 2024 | 30,39 | 30,74 | 30,31 | 30,46 | 30,36 | 65.600 |
19 abr 2024 | 30,06 | 30,55 | 30,06 | 30,20 | 30,10 | 98.700 |
18 abr 2024 | 29,99 | 30,32 | 29,90 | 30,13 | 30,03 | 63.700 |
17 abr 2024 | 30,34 | 30,44 | 29,69 | 29,82 | 29,73 | 72.600 |
16 abr 2024 | 30,34 | 30,45 | 29,95 | 30,14 | 30,04 | 79.400 |
15 abr 2024 | 30,01 | 30,28 | 29,73 | 30,25 | 30,15 | 112.700 |
12 abr 2024 | 30,50 | 30,50 | 29,87 | 29,94 | 29,85 | 70.100 |
11 abr 2024 | 31,08 | 31,09 | 30,42 | 30,55 | 30,45 | 81.600 |
10 abr 2024 | 30,80 | 31,00 | 30,35 | 30,88 | 30,78 | 100.300 |
09 abr 2024 | 31,50 | 31,50 | 30,87 | 30,99 | 30,89 | 64.100 |
08 abr 2024 | 31,44 | 31,65 | 31,15 | 31,38 | 31,28 | 81.400 |
05 abr 2024 | 31,43 | 31,43 | 30,89 | 31,35 | 31,25 | 77.200 |
04 abr 2024 | 31,31 | 31,69 | 31,18 | 31,48 | 31,38 | 78.500 |
03 abr 2024 | 31,45 | 31,45 | 30,66 | 31,04 | 30,94 | 89.000 |
02 abr 2024 | 31,82 | 31,82 | 31,06 | 31,52 | 31,42 | 82.600 |
01 abr 2024 | 32,10 | 32,15 | 31,62 | 31,73 | 31,63 | 71.700 |
28 mar 2024 | 31,96 | 32,31 | 31,65 | 32,03 | 31,93 | 79.100 |
27 mar 2024 | 32,05 | 32,25 | 31,88 | 31,96 | 31,86 | 57.100 |
26 mar 2024 | 31,84 | 32,11 | 31,74 | 31,84 | 31,74 | 49.200 |
25 mar 2024 | 32,40 | 32,58 | 31,66 | 31,68 | 31,58 | 48.100 |
22 mar 2024 | 32,58 | 32,77 | 32,19 | 32,28 | 32,18 | 49.300 |
21 mar 2024 | 32,22 | 32,56 | 31,94 | 32,43 | 32,33 | 76.500 |
20 mar 2024 | 32,37 | 32,64 | 31,97 | 32,35 | 32,25 | 64.300 |
19 mar 2024 | 31,92 | 32,34 | 31,91 | 32,26 | 32,16 | 58.000 |
18 mar 2024 | 31,77 | 32,27 | 31,75 | 31,83 | 31,73 | 65.200 |
15 mar 2024 | 31,55 | 32,17 | 31,54 | 31,83 | 31,73 | 153.700 |
14 mar 2024 | 32,22 | 32,40 | 31,49 | 31,69 | 31,59 | 91.000 |
13 mar 2024 | 32,47 | 32,83 | 32,24 | 32,26 | 32,16 | 79.400 |
12 mar 2024 | 32,63 | 32,78 | 32,25 | 32,58 | 32,48 | 83.900 |
11 mar 2024 | 32,08 | 32,77 | 32,01 | 32,55 | 32,45 | 112.400 |
08 mar 2024 | 31,50 | 32,02 | 31,27 | 31,85 | 31,75 | 88.500 |
07 mar 2024 | 31,99 | 32,12 | 31,27 | 31,54 | 31,44 | 82.600 |
06 mar 2024 | 31,91 | 32,02 | 31,52 | 31,87 | 31,77 | 89.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |