Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 31,00 | 31,00 | 30,73 | 30,80 | 30,80 | 19.800 |
30 abr 2024 | 31,52 | 31,52 | 30,93 | 30,97 | 30,97 | 23.100 |
29 abr 2024 | 31,56 | 31,76 | 31,49 | 31,55 | 31,55 | 49.500 |
26 abr 2024 | 31,77 | 32,00 | 31,47 | 31,67 | 31,67 | 112.500 |
25 abr 2024 | 31,91 | 32,02 | 31,64 | 31,89 | 31,89 | 23.200 |
24 abr 2024 | 31,96 | 32,12 | 31,81 | 31,92 | 31,92 | 40.500 |
23 abr 2024 | 31,80 | 32,23 | 31,66 | 31,95 | 31,95 | 58.500 |
22 abr 2024 | 31,39 | 31,76 | 31,22 | 31,72 | 31,72 | 15.000 |
19 abr 2024 | 30,67 | 31,42 | 30,67 | 31,33 | 31,33 | 38.900 |
18 abr 2024 | 30,40 | 30,54 | 30,23 | 30,50 | 30,50 | 23.400 |
17 abr 2024 | 29,93 | 30,35 | 29,93 | 30,17 | 30,17 | 29.200 |
16 abr 2024 | 30,10 | 30,10 | 29,54 | 29,87 | 29,87 | 39.900 |
15 abr 2024 | 30,85 | 30,92 | 29,98 | 30,12 | 30,12 | 32.600 |
12 abr 2024 | 31,28 | 31,53 | 30,57 | 30,63 | 30,63 | 29.000 |
11 abr 2024 | 31,23 | 31,41 | 30,93 | 31,16 | 31,16 | 39.900 |
10 abr 2024 | 31,46 | 31,52 | 31,15 | 31,32 | 31,32 | 27.900 |
09 abr 2024 | 31,89 | 31,89 | 31,47 | 31,61 | 31,61 | 45.600 |
08 abr 2024 | 31,49 | 31,80 | 31,48 | 31,78 | 31,78 | 58.800 |
05 abr 2024 | 31,21 | 31,43 | 30,96 | 31,43 | 31,43 | 31.900 |
04 abr 2024 | 31,74 | 31,74 | 31,04 | 31,16 | 31,16 | 60.500 |
03 abr 2024 | 31,13 | 31,60 | 31,13 | 31,51 | 31,51 | 66.600 |
02 abr 2024 | 31,29 | 31,29 | 30,99 | 31,13 | 31,13 | 30.800 |
01 abr 2024 | 31,32 | 31,32 | 30,91 | 30,99 | 30,99 | 29.800 |
28 mar 2024 | 30,35 | 30,99 | 30,35 | 30,91 | 30,91 | 65.000 |
27 mar 2024 | 30,08 | 30,32 | 30,01 | 30,32 | 30,32 | 50.100 |
26 mar 2024 | 30,09 | 30,18 | 29,89 | 29,90 | 29,90 | 29.000 |
25 mar 2024 | 29,95 | 30,20 | 29,86 | 29,99 | 29,99 | 75.200 |
22 mar 2024 | 30,12 | 30,12 | 29,96 | 29,96 | 29,96 | 29.800 |
21 mar 2024 | 30,00 | 30,10 | 29,83 | 29,90 | 29,90 | 52.100 |
20 mar 2024 | 29,58 | 29,96 | 29,58 | 29,88 | 29,88 | 42.200 |
19 mar 2024 | 29,47 | 29,62 | 29,35 | 29,62 | 29,62 | 62.000 |
18 mar 2024 | 29,79 | 29,79 | 29,20 | 29,30 | 29,30 | 67.100 |
15 mar 2024 | 29,35 | 29,49 | 29,18 | 29,18 | 29,18 | 53.800 |
14 mar 2024 | 29,63 | 29,78 | 29,24 | 29,24 | 29,24 | 49.100 |
13 mar 2024 | 29,69 | 29,88 | 29,51 | 29,56 | 29,56 | 43.000 |
12 mar 2024 | 29,60 | 29,60 | 29,44 | 29,49 | 29,49 | 65.300 |
11 mar 2024 | 29,52 | 29,65 | 29,42 | 29,49 | 29,49 | 29.000 |
08 mar 2024 | 29,51 | 29,68 | 29,39 | 29,42 | 29,42 | 24.500 |
07 mar 2024 | 29,60 | 29,74 | 29,50 | 29,57 | 29,57 | 35.900 |
06 mar 2024 | 29,35 | 29,67 | 29,35 | 29,50 | 29,50 | 73.500 |
05 mar 2024 | 29,35 | 29,53 | 29,11 | 29,17 | 29,17 | 73.200 |
04 mar 2024 | 29,38 | 29,58 | 29,11 | 29,19 | 29,19 | 56.500 |
01 mar 2024 | 29,49 | 29,59 | 29,07 | 29,38 | 29,38 | 126.900 |
29 feb 2024 | 29,52 | 29,54 | 29,25 | 29,27 | 29,27 | 63.900 |
28 feb 2024 | 29,28 | 29,28 | 29,10 | 29,10 | 29,10 | 15.700 |
27 feb 2024 | 29,21 | 29,30 | 29,03 | 29,15 | 29,15 | 37.100 |
26 feb 2024 | 29,30 | 29,30 | 28,91 | 28,95 | 28,95 | 46.900 |
23 feb 2024 | 29,24 | 29,41 | 29,21 | 29,21 | 29,21 | 22.500 |
22 feb 2024 | 29,42 | 29,42 | 29,12 | 29,32 | 29,32 | 72.700 |
21 feb 2024 | 29,52 | 29,52 | 29,24 | 29,34 | 29,34 | 44.400 |
21 feb 2024 | 0.71 Dividendo | |||||
20 feb 2024 | 29,92 | 29,96 | 29,70 | 29,71 | 29,00 | 34.300 |
16 feb 2024 | 29,64 | 29,95 | 29,51 | 29,82 | 29,11 | 50.200 |
15 feb 2024 | 28,95 | 29,62 | 28,95 | 29,58 | 28,87 | 65.100 |
14 feb 2024 | 29,14 | 29,14 | 28,87 | 28,96 | 28,27 | 13.200 |
13 feb 2024 | 29,20 | 29,20 | 28,70 | 28,93 | 28,24 | 22.100 |
12 feb 2024 | 28,76 | 29,28 | 28,74 | 29,23 | 28,53 | 43.500 |
09 feb 2024 | 28,67 | 28,78 | 28,49 | 28,59 | 27,91 | 19.700 |
08 feb 2024 | 28,43 | 28,71 | 28,43 | 28,60 | 27,92 | 16.500 |
07 feb 2024 | 28,78 | 28,78 | 28,56 | 28,65 | 27,97 | 17.900 |
06 feb 2024 | 28,92 | 28,92 | 28,52 | 28,61 | 27,93 | 20.100 |
05 feb 2024 | 28,78 | 28,98 | 28,62 | 28,65 | 27,97 | 50.200 |
02 feb 2024 | 29,48 | 29,48 | 28,96 | 29,07 | 28,38 | 22.300 |
01 feb 2024 | 29,04 | 29,60 | 29,04 | 29,41 | 28,71 | 54.300 |
31 ene 2024 | 29,18 | 29,48 | 28,97 | 28,97 | 28,28 | 45.000 |
30 ene 2024 | 29,04 | 29,33 | 29,00 | 29,19 | 28,49 | 31.500 |
29 ene 2024 | 29,21 | 29,21 | 28,84 | 29,17 | 28,47 | 44.000 |
26 ene 2024 | 28,90 | 29,15 | 28,90 | 29,09 | 28,39 | 38.100 |
25 ene 2024 | 28,75 | 28,96 | 28,56 | 28,92 | 28,23 | 35.500 |
24 ene 2024 | 28,68 | 28,69 | 28,41 | 28,50 | 27,82 | 23.300 |
23 ene 2024 | 28,62 | 28,69 | 28,31 | 28,47 | 27,79 | 39.400 |
22 ene 2024 | 28,20 | 28,65 | 28,20 | 28,46 | 27,78 | 58.400 |
19 ene 2024 | 28,52 | 28,52 | 28,01 | 28,20 | 27,53 | 41.400 |
18 ene 2024 | 28,64 | 28,71 | 28,05 | 28,25 | 27,57 | 39.000 |
17 ene 2024 | 28,89 | 28,97 | 28,27 | 28,43 | 27,75 | 29.100 |
16 ene 2024 | 29,41 | 29,41 | 28,82 | 28,89 | 28,20 | 45.200 |
12 ene 2024 | 29,39 | 29,54 | 29,20 | 29,22 | 28,52 | 35.500 |
11 ene 2024 | 29,64 | 29,64 | 28,99 | 29,22 | 28,52 | 47.800 |
10 ene 2024 | 29,41 | 29,59 | 29,23 | 29,49 | 28,79 | 31.500 |
09 ene 2024 | 29,50 | 29,54 | 29,20 | 29,41 | 28,71 | 22.300 |
08 ene 2024 | 29,23 | 29,59 | 29,08 | 29,51 | 28,80 | 39.600 |
05 ene 2024 | 29,63 | 29,73 | 29,33 | 29,46 | 28,76 | 63.800 |
04 ene 2024 | 29,70 | 29,79 | 29,55 | 29,57 | 28,86 | 90.200 |
03 ene 2024 | 29,11 | 29,53 | 29,05 | 29,50 | 28,80 | 88.800 |
02 ene 2024 | 28,89 | 29,20 | 28,89 | 29,01 | 28,32 | 47.200 |
29 dic 2023 | 28,88 | 29,05 | 28,73 | 28,77 | 28,08 | 66.200 |
28 dic 2023 | 28,65 | 29,02 | 28,65 | 28,94 | 28,25 | 68.600 |
27 dic 2023 | 29,03 | 29,03 | 28,71 | 28,71 | 28,02 | 61.400 |
26 dic 2023 | 28,74 | 29,09 | 28,74 | 29,00 | 28,31 | 73.100 |
22 dic 2023 | 28,31 | 28,93 | 28,31 | 28,64 | 27,96 | 61.900 |
21 dic 2023 | 28,55 | 28,62 | 28,28 | 28,46 | 27,78 | 49.000 |
20 dic 2023 | 28,65 | 29,02 | 28,28 | 28,28 | 27,60 | 62.700 |
19 dic 2023 | 28,53 | 28,86 | 28,53 | 28,83 | 28,14 | 56.700 |
18 dic 2023 | 28,57 | 28,80 | 28,51 | 28,62 | 27,94 | 38.700 |
15 dic 2023 | 28,94 | 28,94 | 28,26 | 28,46 | 27,78 | 45.400 |
14 dic 2023 | 28,73 | 29,02 | 28,73 | 28,81 | 28,12 | 82.400 |
13 dic 2023 | 27,76 | 28,54 | 27,44 | 28,48 | 27,80 | 111.400 |
12 dic 2023 | 27,92 | 27,92 | 27,53 | 27,63 | 26,97 | 28.100 |
11 dic 2023 | 27,81 | 28,07 | 27,80 | 27,93 | 27,26 | 40.200 |
08 dic 2023 | 27,81 | 28,14 | 27,81 | 27,97 | 27,30 | 82.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |