Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 31,75 | 31,93 | 31,57 | 31,84 | 31,84 | 1.572.900 |
25 jul 2024 | 30,94 | 31,79 | 30,83 | 31,64 | 31,64 | 2.226.100 |
24 jul 2024 | 31,36 | 31,52 | 30,98 | 31,03 | 31,03 | 1.427.500 |
23 jul 2024 | 31,38 | 31,48 | 30,99 | 31,26 | 31,26 | 2.119.000 |
22 jul 2024 | 31,60 | 31,87 | 31,51 | 31,60 | 31,60 | 1.335.600 |
19 jul 2024 | 31,82 | 31,87 | 31,41 | 31,62 | 31,62 | 2.196.600 |
18 jul 2024 | 31,81 | 32,17 | 31,77 | 32,00 | 32,00 | 2.722.200 |
17 jul 2024 | 31,80 | 31,94 | 31,47 | 31,69 | 31,69 | 1.571.900 |
16 jul 2024 | 31,25 | 31,85 | 31,13 | 31,76 | 31,76 | 1.691.100 |
15 jul 2024 | 31,47 | 31,90 | 31,29 | 31,63 | 31,63 | 1.812.600 |
12 jul 2024 | 31,39 | 31,46 | 31,13 | 31,21 | 31,21 | 1.414.700 |
11 jul 2024 | 30,82 | 31,29 | 30,70 | 31,20 | 31,20 | 1.313.100 |
10 jul 2024 | 30,71 | 30,99 | 30,61 | 30,97 | 30,97 | 1.021.000 |
09 jul 2024 | 30,53 | 30,73 | 30,45 | 30,46 | 30,46 | 1.594.300 |
08 jul 2024 | 30,59 | 30,76 | 30,49 | 30,62 | 30,62 | 1.244.700 |
05 jul 2024 | 31,35 | 31,35 | 30,71 | 30,92 | 30,92 | 790.300 |
03 jul 2024 | 31,01 | 31,28 | 30,97 | 31,12 | 31,12 | 628.500 |
02 jul 2024 | 30,79 | 30,90 | 30,64 | 30,82 | 30,82 | 1.151.700 |
01 jul 2024 | 30,91 | 30,98 | 30,47 | 30,74 | 30,74 | 1.797.600 |
28 jun 2024 | 30,54 | 30,75 | 30,45 | 30,52 | 30,52 | 2.445.900 |
27 jun 2024 | 30,25 | 30,31 | 29,69 | 29,88 | 29,88 | 3.991.200 |
26 jun 2024 | 30,30 | 30,33 | 29,95 | 30,32 | 30,32 | 3.203.500 |
25 jun 2024 | 30,83 | 30,90 | 30,60 | 30,66 | 30,66 | 1.869.900 |
24 jun 2024 | 31,02 | 31,38 | 30,95 | 31,07 | 31,07 | 2.164.100 |
21 jun 2024 | 30,80 | 30,80 | 30,37 | 30,54 | 30,54 | 3.838.600 |
20 jun 2024 | 31,12 | 31,33 | 30,86 | 30,89 | 30,89 | 2.219.900 |
18 jun 2024 | 31,28 | 31,50 | 31,07 | 31,12 | 31,12 | 1.206.700 |
17 jun 2024 | 30,95 | 31,30 | 30,72 | 31,20 | 31,20 | 1.461.500 |
14 jun 2024 | 30,66 | 30,78 | 30,32 | 30,50 | 30,50 | 1.653.400 |
13 jun 2024 | 31,65 | 31,75 | 31,05 | 31,30 | 31,30 | 1.177.100 |
12 jun 2024 | 32,16 | 32,30 | 31,85 | 31,87 | 31,87 | 897.300 |
11 jun 2024 | 31,87 | 32,09 | 31,73 | 32,02 | 32,02 | 773.000 |
10 jun 2024 | 32,22 | 32,52 | 32,01 | 32,36 | 32,36 | 1.169.800 |
07 jun 2024 | 32,28 | 32,42 | 31,99 | 32,00 | 32,00 | 1.795.200 |
06 jun 2024 | 32,05 | 32,32 | 31,98 | 32,25 | 32,25 | 1.300.300 |
05 jun 2024 | 32,32 | 32,35 | 31,89 | 32,18 | 32,18 | 1.568.300 |
04 jun 2024 | 32,05 | 32,35 | 31,96 | 32,25 | 32,25 | 2.707.400 |
03 jun 2024 | 32,95 | 33,00 | 32,00 | 32,28 | 32,28 | 3.093.900 |
31 may 2024 | 32,65 | 32,98 | 32,42 | 32,97 | 32,97 | 2.789.500 |
30 may 2024 | 32,90 | 33,12 | 32,55 | 32,70 | 32,70 | 2.760.900 |
29 may 2024 | 33,87 | 33,91 | 32,70 | 32,91 | 32,91 | 3.257.600 |
28 may 2024 | 34,25 | 34,47 | 34,11 | 34,30 | 34,30 | 920.100 |
24 may 2024 | 33,91 | 34,10 | 33,46 | 33,60 | 33,60 | 1.297.500 |
23 may 2024 | 34,14 | 34,19 | 33,36 | 33,45 | 33,45 | 2.128.000 |
22 may 2024 | 34,29 | 34,32 | 33,51 | 33,61 | 33,61 | 1.780.900 |
21 may 2024 | 34,52 | 34,76 | 34,39 | 34,44 | 34,44 | 861.300 |
20 may 2024 | 34,27 | 34,79 | 34,15 | 34,58 | 34,58 | 1.290.900 |
20 may 2024 | 0.8 Dividendo | |||||
17 may 2024 | 35,02 | 35,18 | 34,91 | 35,10 | 34,30 | 851.000 |
16 may 2024 | 35,02 | 35,25 | 34,82 | 35,13 | 34,33 | 1.547.100 |
15 may 2024 | 35,30 | 35,38 | 34,70 | 35,34 | 34,53 | 1.476.000 |
14 may 2024 | 35,10 | 35,24 | 34,84 | 35,13 | 34,33 | 1.371.600 |
13 may 2024 | 34,39 | 34,78 | 34,33 | 34,73 | 33,94 | 1.280.500 |
10 may 2024 | 34,77 | 34,88 | 34,08 | 34,12 | 33,34 | 1.237.600 |
09 may 2024 | 34,29 | 34,68 | 34,12 | 34,59 | 33,80 | 1.176.800 |
08 may 2024 | 33,69 | 33,95 | 33,62 | 33,63 | 32,86 | 1.699.000 |
07 may 2024 | 34,23 | 34,42 | 34,10 | 34,11 | 33,33 | 1.152.500 |
06 may 2024 | 34,02 | 34,41 | 34,02 | 34,08 | 33,30 | 1.611.300 |
03 may 2024 | 33,32 | 33,80 | 33,21 | 33,80 | 33,03 | 2.935.500 |
02 may 2024 | 33,56 | 33,74 | 33,21 | 33,50 | 32,74 | 1.870.000 |
01 may 2024 | 32,99 | 33,78 | 32,87 | 33,24 | 32,48 | 2.358.900 |
30 abr 2024 | 33,86 | 33,88 | 32,99 | 32,99 | 32,24 | 2.064.000 |
29 abr 2024 | 33,86 | 34,38 | 33,74 | 34,08 | 33,30 | 3.446.000 |
26 abr 2024 | 35,40 | 35,59 | 34,02 | 34,61 | 33,82 | 6.606.300 |
25 abr 2024 | 36,91 | 37,58 | 36,74 | 37,39 | 36,54 | 3.179.600 |
24 abr 2024 | 37,47 | 37,53 | 37,09 | 37,32 | 36,47 | 2.497.500 |
23 abr 2024 | 37,24 | 37,88 | 37,10 | 37,87 | 37,01 | 1.562.800 |
22 abr 2024 | 37,42 | 37,96 | 37,17 | 37,76 | 36,90 | 1.193.700 |
19 abr 2024 | 37,73 | 38,04 | 37,39 | 37,90 | 37,04 | 1.342.200 |
18 abr 2024 | 37,46 | 38,09 | 37,25 | 37,37 | 36,52 | 2.224.100 |
17 abr 2024 | 38,27 | 38,51 | 38,02 | 38,10 | 37,23 | 1.263.200 |
16 abr 2024 | 37,91 | 38,12 | 37,59 | 38,05 | 37,18 | 1.938.800 |
15 abr 2024 | 38,90 | 38,97 | 38,19 | 38,20 | 37,33 | 1.318.400 |
12 abr 2024 | 39,12 | 39,53 | 38,46 | 38,53 | 37,65 | 1.766.300 |
11 abr 2024 | 39,86 | 39,95 | 39,18 | 39,43 | 38,53 | 1.517.900 |
10 abr 2024 | 39,50 | 39,99 | 39,37 | 39,98 | 39,07 | 1.658.900 |
09 abr 2024 | 40,30 | 40,46 | 39,46 | 39,58 | 38,68 | 1.643.600 |
08 abr 2024 | 40,36 | 40,54 | 39,93 | 40,13 | 39,22 | 1.565.000 |
05 abr 2024 | 40,03 | 40,15 | 39,63 | 39,94 | 39,03 | 1.240.500 |
04 abr 2024 | 40,43 | 40,73 | 39,62 | 39,84 | 38,93 | 1.911.300 |
03 abr 2024 | 39,88 | 40,37 | 39,77 | 40,28 | 39,36 | 1.541.900 |
02 abr 2024 | 39,71 | 39,82 | 39,16 | 39,47 | 38,57 | 2.005.400 |
01 abr 2024 | 39,34 | 39,59 | 38,80 | 39,49 | 38,59 | 1.305.300 |
28 mar 2024 | 39,55 | 39,79 | 39,26 | 39,27 | 38,37 | 2.458.700 |
27 mar 2024 | 39,52 | 39,89 | 39,45 | 39,75 | 38,84 | 1.734.600 |
26 mar 2024 | 39,95 | 39,97 | 39,49 | 39,49 | 38,59 | 1.060.900 |
25 mar 2024 | 39,23 | 39,64 | 39,23 | 39,54 | 38,64 | 1.143.800 |
22 mar 2024 | 39,72 | 39,76 | 39,39 | 39,46 | 38,56 | 1.165.200 |
21 mar 2024 | 39,31 | 39,58 | 39,22 | 39,43 | 38,53 | 1.192.200 |
20 mar 2024 | 38,93 | 39,42 | 38,82 | 39,22 | 38,33 | 2.015.900 |
19 mar 2024 | 38,62 | 39,16 | 38,54 | 39,08 | 38,19 | 1.098.500 |
18 mar 2024 | 38,60 | 38,63 | 38,17 | 38,53 | 37,65 | 1.239.600 |
15 mar 2024 | 38,77 | 38,99 | 38,42 | 38,61 | 37,73 | 1.867.600 |
14 mar 2024 | 39,08 | 39,08 | 38,57 | 38,69 | 37,81 | 1.788.300 |
13 mar 2024 | 38,82 | 39,04 | 38,63 | 39,02 | 38,13 | 2.395.600 |
12 mar 2024 | 38,29 | 38,40 | 37,89 | 38,18 | 37,31 | 1.865.900 |
11 mar 2024 | 37,76 | 38,03 | 37,35 | 38,03 | 37,16 | 2.535.800 |
08 mar 2024 | 37,91 | 38,08 | 37,64 | 37,76 | 36,90 | 1.210.000 |
07 mar 2024 | 37,69 | 37,92 | 37,63 | 37,79 | 36,93 | 1.334.800 |
06 mar 2024 | 37,29 | 37,52 | 37,18 | 37,38 | 36,53 | 3.139.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |