Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 31,81 | 31,89 | 31,23 | 31,41 | 31,41 | 4900 |
09 may 2024 | 31,21 | 32,08 | 31,21 | 31,96 | 31,96 | 4600 |
08 may 2024 | 31,05 | 31,33 | 30,71 | 31,33 | 31,33 | 6500 |
07 may 2024 | 32,25 | 32,33 | 31,59 | 31,74 | 31,74 | 13.800 |
06 may 2024 | 31,89 | 32,40 | 31,89 | 32,35 | 32,35 | 9300 |
03 may 2024 | 31,78 | 32,28 | 31,30 | 31,42 | 31,42 | 26.100 |
02 may 2024 | 30,47 | 30,81 | 29,77 | 30,81 | 30,81 | 14.000 |
01 may 2024 | 30,28 | 31,39 | 29,38 | 29,71 | 29,71 | 18.300 |
30 abr 2024 | 31,65 | 32,10 | 30,18 | 30,24 | 30,24 | 21.400 |
29 abr 2024 | 32,38 | 32,80 | 31,80 | 32,66 | 32,66 | 35.000 |
26 abr 2024 | 30,11 | 31,05 | 30,11 | 30,59 | 30,59 | 47.300 |
25 abr 2024 | 28,50 | 29,90 | 28,23 | 29,85 | 29,85 | 14.900 |
24 abr 2024 | 30,19 | 30,38 | 29,21 | 29,81 | 29,81 | 19.500 |
23 abr 2024 | 28,26 | 29,16 | 28,09 | 28,98 | 28,98 | 13.800 |
22 abr 2024 | 27,83 | 28,34 | 27,19 | 27,95 | 27,95 | 16.900 |
19 abr 2024 | 28,29 | 28,48 | 27,27 | 27,59 | 27,59 | 23.100 |
18 abr 2024 | 28,69 | 29,35 | 28,13 | 28,35 | 28,35 | 14.600 |
17 abr 2024 | 29,50 | 29,50 | 28,55 | 28,96 | 28,96 | 39.400 |
16 abr 2024 | 29,47 | 29,47 | 28,89 | 29,34 | 29,34 | 11.800 |
15 abr 2024 | 31,75 | 31,75 | 29,81 | 29,86 | 29,86 | 28.200 |
12 abr 2024 | 32,22 | 32,23 | 31,18 | 31,50 | 31,50 | 24.400 |
11 abr 2024 | 32,56 | 33,40 | 31,96 | 33,15 | 33,15 | 8900 |
10 abr 2024 | 32,10 | 32,58 | 31,90 | 32,42 | 32,42 | 24.500 |
09 abr 2024 | 33,72 | 33,94 | 33,06 | 33,94 | 33,94 | 18.400 |
08 abr 2024 | 33,07 | 33,65 | 33,07 | 33,41 | 33,41 | 18.200 |
05 abr 2024 | 32,23 | 33,08 | 32,18 | 32,54 | 32,54 | 25.100 |
04 abr 2024 | 33,93 | 34,24 | 32,05 | 32,09 | 32,09 | 23.200 |
03 abr 2024 | 32,81 | 33,47 | 32,68 | 33,20 | 33,20 | 19.400 |
02 abr 2024 | 32,99 | 33,14 | 32,68 | 33,12 | 33,12 | 18.100 |
01 abr 2024 | 35,43 | 35,70 | 34,36 | 34,68 | 34,68 | 17.400 |
28 mar 2024 | 35,62 | 35,92 | 35,51 | 35,51 | 35,51 | 17.400 |
27 mar 2024 | 35,42 | 35,88 | 34,99 | 35,88 | 35,88 | 18.000 |
26 mar 2024 | 35,13 | 35,66 | 34,63 | 34,73 | 34,73 | 15.700 |
25 mar 2024 | 34,46 | 35,07 | 34,46 | 34,59 | 34,59 | 10.400 |
22 mar 2024 | 34,65 | 35,06 | 34,50 | 34,93 | 34,93 | 10.600 |
21 mar 2024 | 35,80 | 36,33 | 35,80 | 35,86 | 35,86 | 17.000 |
20 mar 2024 | 33,93 | 35,25 | 33,93 | 35,25 | 35,25 | 28.100 |
19 mar 2024 | 32,83 | 33,81 | 32,78 | 33,78 | 33,78 | 13.100 |
19 mar 2024 | 0.095 Dividendo | |||||
18 mar 2024 | 33,21 | 33,50 | 32,84 | 33,03 | 32,93 | 10.700 |
15 mar 2024 | 33,07 | 33,07 | 32,06 | 32,31 | 32,22 | 21.400 |
14 mar 2024 | 33,90 | 34,10 | 32,94 | 33,33 | 33,23 | 18.200 |
13 mar 2024 | 33,86 | 34,60 | 33,86 | 34,04 | 33,94 | 13.800 |
12 mar 2024 | 33,54 | 34,61 | 33,13 | 34,17 | 34,07 | 22.100 |
11 mar 2024 | 33,62 | 33,69 | 33,12 | 33,42 | 33,32 | 26.500 |
08 mar 2024 | 34,18 | 34,67 | 33,47 | 33,68 | 33,58 | 23.700 |
07 mar 2024 | 33,49 | 34,42 | 33,49 | 34,08 | 33,98 | 28.700 |
06 mar 2024 | 33,96 | 34,35 | 33,19 | 33,32 | 33,22 | 80.000 |
05 mar 2024 | 34,30 | 34,34 | 33,36 | 33,71 | 33,61 | 53.700 |
04 mar 2024 | 36,02 | 36,34 | 34,99 | 34,99 | 34,89 | 46.300 |
01 mar 2024 | 36,29 | 36,65 | 35,61 | 36,55 | 36,44 | 43.800 |
29 feb 2024 | 35,84 | 36,41 | 35,37 | 36,18 | 36,08 | 35.600 |
28 feb 2024 | 34,77 | 36,00 | 34,77 | 35,55 | 35,45 | 56.000 |
27 feb 2024 | 35,12 | 35,56 | 34,76 | 35,08 | 34,98 | 20.700 |
26 feb 2024 | 34,52 | 35,20 | 34,52 | 34,69 | 34,59 | 35.700 |
23 feb 2024 | 34,40 | 34,83 | 34,24 | 34,47 | 34,37 | 39.800 |
22 feb 2024 | 33,81 | 35,08 | 33,76 | 34,97 | 34,87 | 44.400 |
21 feb 2024 | 32,48 | 33,35 | 32,48 | 33,07 | 32,97 | 29.900 |
20 feb 2024 | 32,41 | 32,68 | 31,79 | 32,41 | 32,32 | 32.100 |
16 feb 2024 | 33,25 | 33,88 | 32,71 | 33,37 | 33,27 | 36.600 |
15 feb 2024 | 32,88 | 33,94 | 32,81 | 33,93 | 33,83 | 30.600 |
14 feb 2024 | 32,08 | 32,85 | 31,71 | 32,84 | 32,75 | 40.800 |
13 feb 2024 | 31,75 | 32,27 | 31,26 | 31,89 | 31,80 | 50.900 |
12 feb 2024 | 33,88 | 34,44 | 33,67 | 33,83 | 33,73 | 54.500 |
09 feb 2024 | 33,08 | 34,07 | 33,01 | 33,89 | 33,79 | 93.100 |
08 feb 2024 | 32,74 | 33,26 | 32,74 | 33,26 | 33,16 | 14.900 |
07 feb 2024 | 32,18 | 33,13 | 32,15 | 32,82 | 32,73 | 30.100 |
06 feb 2024 | 31,03 | 31,80 | 31,03 | 31,75 | 31,66 | 18.400 |
05 feb 2024 | 31,65 | 31,65 | 30,13 | 31,28 | 31,19 | 48.000 |
02 feb 2024 | 31,81 | 33,00 | 31,20 | 32,59 | 32,50 | 45.700 |
01 feb 2024 | 29,67 | 31,00 | 29,45 | 31,00 | 30,91 | 29.300 |
31 ene 2024 | 30,37 | 30,77 | 29,26 | 29,39 | 29,31 | 122.300 |
30 ene 2024 | 31,16 | 31,45 | 30,87 | 31,01 | 30,92 | 39.600 |
29 ene 2024 | 29,90 | 31,11 | 29,81 | 31,11 | 31,02 | 31.800 |
26 ene 2024 | 29,61 | 30,21 | 29,61 | 29,81 | 29,72 | 36.900 |
25 ene 2024 | 29,64 | 29,64 | 28,80 | 29,46 | 29,38 | 42.500 |
24 ene 2024 | 31,09 | 31,50 | 30,49 | 30,64 | 30,55 | 26.500 |
23 ene 2024 | 31,45 | 31,45 | 30,46 | 30,91 | 30,82 | 26.300 |
22 ene 2024 | 31,73 | 32,01 | 30,78 | 31,15 | 31,06 | 61.600 |
19 ene 2024 | 30,62 | 31,73 | 30,41 | 31,59 | 31,50 | 28.900 |
18 ene 2024 | 30,55 | 30,72 | 29,76 | 30,72 | 30,63 | 51.000 |
17 ene 2024 | 30,17 | 30,27 | 29,63 | 30,27 | 30,18 | 26.300 |
16 ene 2024 | 30,53 | 31,40 | 30,48 | 31,07 | 30,98 | 33.800 |
12 ene 2024 | 32,00 | 32,36 | 30,97 | 31,22 | 31,13 | 61.000 |
11 ene 2024 | 32,50 | 32,66 | 31,40 | 32,43 | 32,34 | 48.400 |
10 ene 2024 | 32,04 | 32,73 | 31,97 | 32,56 | 32,47 | 25.700 |
09 ene 2024 | 31,38 | 31,89 | 31,35 | 31,82 | 31,73 | 18.800 |
08 ene 2024 | 30,73 | 32,22 | 30,73 | 32,17 | 32,08 | 42.500 |
05 ene 2024 | 30,16 | 31,28 | 30,16 | 30,69 | 30,60 | 25.800 |
04 ene 2024 | 30,81 | 31,49 | 30,44 | 30,50 | 30,41 | 22.900 |
03 ene 2024 | 32,56 | 32,56 | 31,15 | 31,16 | 31,07 | 38.400 |
02 ene 2024 | 33,79 | 33,81 | 32,83 | 33,24 | 33,14 | 58.700 |
29 dic 2023 | 34,73 | 34,99 | 33,92 | 34,18 | 34,08 | 35.400 |
28 dic 2023 | 35,48 | 35,48 | 34,79 | 34,85 | 34,75 | 17.000 |
27 dic 2023 | 35,13 | 35,68 | 35,13 | 35,37 | 35,27 | 26.600 |
26 dic 2023 | 34,64 | 35,15 | 34,64 | 35,01 | 34,91 | 33.300 |
22 dic 2023 | 34,99 | 35,45 | 34,31 | 34,68 | 34,58 | 41.400 |
21 dic 2023 | 35,00 | 35,50 | 34,49 | 35,49 | 35,39 | 49.600 |
21 dic 2023 | 0.062 Dividendo | |||||
20 dic 2023 | 35,48 | 36,38 | 33,91 | 34,00 | 33,84 | 74.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |