Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 33,15 | 33,81 | 32,52 | 32,56 | 32,56 | 167.900 |
06 may 2024 | 33,79 | 33,98 | 32,74 | 33,23 | 33,23 | 146.700 |
03 may 2024 | 32,63 | 33,64 | 32,32 | 33,34 | 33,34 | 165.400 |
02 may 2024 | 30,52 | 32,50 | 30,33 | 32,16 | 32,16 | 217.500 |
01 may 2024 | 30,62 | 31,15 | 29,57 | 30,18 | 30,18 | 157.200 |
30 abr 2024 | 31,34 | 31,34 | 30,23 | 30,79 | 30,79 | 169.000 |
29 abr 2024 | 31,40 | 31,68 | 31,01 | 31,63 | 31,63 | 115.900 |
26 abr 2024 | 30,97 | 31,29 | 30,54 | 31,21 | 31,21 | 165.500 |
25 abr 2024 | 32,28 | 32,63 | 30,60 | 30,84 | 30,84 | 233.200 |
24 abr 2024 | 32,73 | 32,94 | 32,27 | 32,58 | 32,58 | 145.800 |
23 abr 2024 | 32,80 | 33,16 | 32,42 | 32,76 | 32,76 | 146.800 |
22 abr 2024 | 32,95 | 33,38 | 32,50 | 32,91 | 32,91 | 161.300 |
19 abr 2024 | 32,54 | 33,30 | 32,38 | 32,90 | 32,90 | 194.300 |
18 abr 2024 | 32,65 | 33,34 | 32,01 | 32,71 | 32,71 | 237.500 |
17 abr 2024 | 33,42 | 33,42 | 32,21 | 32,69 | 32,69 | 151.900 |
16 abr 2024 | 32,43 | 33,08 | 32,14 | 32,87 | 32,87 | 237.200 |
15 abr 2024 | 34,92 | 34,97 | 32,40 | 32,87 | 32,87 | 274.800 |
12 abr 2024 | 35,14 | 35,54 | 34,30 | 34,81 | 34,81 | 121.500 |
11 abr 2024 | 35,01 | 36,11 | 34,87 | 35,18 | 35,18 | 140.000 |
10 abr 2024 | 35,46 | 35,91 | 34,36 | 34,87 | 34,87 | 172.500 |
09 abr 2024 | 36,14 | 36,79 | 35,73 | 36,31 | 36,31 | 73.500 |
08 abr 2024 | 36,24 | 37,44 | 35,81 | 36,15 | 36,15 | 134.500 |
05 abr 2024 | 35,59 | 36,44 | 35,58 | 35,85 | 35,85 | 127.400 |
04 abr 2024 | 36,12 | 36,91 | 35,45 | 35,70 | 35,70 | 164.000 |
03 abr 2024 | 35,85 | 36,49 | 35,56 | 36,41 | 36,41 | 209.900 |
02 abr 2024 | 36,13 | 36,19 | 33,90 | 34,74 | 34,74 | 280.800 |
01 abr 2024 | 35,99 | 36,70 | 35,58 | 36,13 | 36,13 | 176.500 |
28 mar 2024 | 36,37 | 36,68 | 35,83 | 35,85 | 35,85 | 324.400 |
27 mar 2024 | 35,41 | 37,22 | 34,88 | 36,34 | 36,34 | 326.100 |
26 mar 2024 | 35,52 | 36,51 | 34,83 | 34,99 | 34,99 | 375.600 |
25 mar 2024 | 35,69 | 37,14 | 33,93 | 34,34 | 34,34 | 310.500 |
22 mar 2024 | 34,48 | 40,15 | 34,43 | 35,37 | 35,37 | 854.600 |
21 mar 2024 | 31,88 | 32,42 | 31,05 | 31,92 | 31,92 | 298.500 |
20 mar 2024 | 29,80 | 31,93 | 29,79 | 31,59 | 31,59 | 360.500 |
19 mar 2024 | 29,33 | 30,26 | 29,10 | 29,93 | 29,93 | 485.200 |
18 mar 2024 | 30,05 | 30,05 | 28,20 | 29,29 | 29,29 | 617.200 |
15 mar 2024 | 29,99 | 30,80 | 29,91 | 30,05 | 30,05 | 1.163.500 |
14 mar 2024 | 29,92 | 30,30 | 29,67 | 30,26 | 30,26 | 535.400 |
13 mar 2024 | 30,20 | 30,94 | 30,11 | 30,40 | 30,40 | 445.100 |
13 mar 2024 | 0.16 Dividendo | |||||
12 mar 2024 | 29,97 | 31,15 | 29,80 | 30,50 | 30,34 | 176.400 |
11 mar 2024 | 31,26 | 31,60 | 29,60 | 30,09 | 29,93 | 306.700 |
08 mar 2024 | 32,70 | 33,60 | 31,05 | 32,00 | 31,83 | 251.200 |
07 mar 2024 | 31,63 | 33,28 | 31,43 | 32,39 | 32,22 | 408.200 |
06 mar 2024 | 31,87 | 31,95 | 30,96 | 31,15 | 30,99 | 193.800 |
05 mar 2024 | 31,02 | 31,88 | 30,85 | 31,45 | 31,29 | 152.600 |
04 mar 2024 | 31,82 | 32,17 | 31,41 | 31,49 | 31,32 | 282.900 |
01 mar 2024 | 31,57 | 32,15 | 30,65 | 31,07 | 30,91 | 134.500 |
29 feb 2024 | 30,97 | 32,20 | 30,69 | 31,66 | 31,49 | 192.800 |
28 feb 2024 | 31,43 | 31,50 | 29,82 | 30,16 | 30,00 | 160.500 |
27 feb 2024 | 30,36 | 32,19 | 30,36 | 31,51 | 31,34 | 175.800 |
26 feb 2024 | 29,91 | 31,25 | 29,66 | 30,37 | 30,21 | 184.000 |
23 feb 2024 | 31,03 | 31,28 | 30,06 | 30,31 | 30,15 | 99.700 |
22 feb 2024 | 30,15 | 30,97 | 29,76 | 30,85 | 30,69 | 144.700 |
21 feb 2024 | 31,15 | 31,17 | 29,91 | 30,32 | 30,16 | 95.600 |
20 feb 2024 | 31,60 | 32,08 | 30,56 | 30,83 | 30,67 | 99.700 |
16 feb 2024 | 32,57 | 32,95 | 31,88 | 32,08 | 31,91 | 109.500 |
15 feb 2024 | 31,52 | 33,19 | 30,82 | 32,42 | 32,25 | 253.900 |
14 feb 2024 | 30,15 | 31,00 | 29,80 | 30,87 | 30,71 | 154.000 |
13 feb 2024 | 29,25 | 29,96 | 28,56 | 29,52 | 29,37 | 236.200 |
12 feb 2024 | 30,24 | 30,83 | 29,50 | 30,00 | 29,84 | 229.600 |
09 feb 2024 | 33,60 | 34,03 | 29,58 | 30,03 | 29,87 | 315.700 |
08 feb 2024 | 30,25 | 35,09 | 30,25 | 33,52 | 33,34 | 626.800 |
07 feb 2024 | 30,55 | 30,62 | 29,78 | 30,11 | 29,95 | 99.200 |
06 feb 2024 | 29,95 | 30,73 | 29,95 | 30,43 | 30,27 | 97.200 |
05 feb 2024 | 29,28 | 30,21 | 29,28 | 29,92 | 29,76 | 103.000 |
02 feb 2024 | 29,91 | 30,32 | 29,70 | 29,99 | 29,83 | 88.900 |
01 feb 2024 | 29,87 | 30,85 | 29,44 | 30,44 | 30,28 | 110.700 |
31 ene 2024 | 30,95 | 31,11 | 29,70 | 29,95 | 29,79 | 100.900 |
30 ene 2024 | 30,47 | 30,98 | 30,05 | 30,64 | 30,48 | 92.400 |
29 ene 2024 | 29,51 | 30,34 | 29,26 | 30,28 | 30,12 | 143.600 |
26 ene 2024 | 29,77 | 29,98 | 29,14 | 29,58 | 29,42 | 198.900 |
25 ene 2024 | 29,99 | 30,04 | 28,50 | 29,38 | 29,23 | 198.000 |
24 ene 2024 | 31,18 | 31,19 | 29,25 | 29,47 | 29,32 | 160.100 |
23 ene 2024 | 30,75 | 31,29 | 29,47 | 30,33 | 30,17 | 215.100 |
22 ene 2024 | 27,89 | 30,19 | 27,58 | 30,04 | 29,88 | 159.400 |
19 ene 2024 | 29,01 | 29,01 | 27,28 | 27,82 | 27,67 | 191.900 |
18 ene 2024 | 28,93 | 29,27 | 28,27 | 28,66 | 28,51 | 202.000 |
17 ene 2024 | 26,61 | 28,41 | 26,54 | 27,99 | 27,84 | 285.100 |
16 ene 2024 | 27,51 | 28,53 | 27,51 | 28,04 | 27,89 | 183.900 |
12 ene 2024 | 28,00 | 28,46 | 27,40 | 27,97 | 27,82 | 142.100 |
11 ene 2024 | 26,93 | 27,80 | 26,13 | 27,71 | 27,56 | 267.400 |
10 ene 2024 | 26,21 | 27,44 | 26,04 | 27,12 | 26,98 | 201.600 |
09 ene 2024 | 26,02 | 26,67 | 25,64 | 26,53 | 26,39 | 177.000 |
08 ene 2024 | 25,38 | 26,35 | 23,82 | 26,22 | 26,08 | 278.800 |
05 ene 2024 | 26,76 | 26,78 | 24,89 | 24,93 | 24,80 | 212.800 |
04 ene 2024 | 27,89 | 28,35 | 27,21 | 27,44 | 27,30 | 148.600 |
03 ene 2024 | 27,10 | 28,61 | 26,41 | 27,57 | 27,43 | 233.700 |
02 ene 2024 | 27,76 | 28,12 | 26,44 | 26,89 | 26,75 | 176.600 |
29 dic 2023 | 29,40 | 30,07 | 28,10 | 28,10 | 27,95 | 165.800 |
28 dic 2023 | 31,28 | 32,24 | 29,52 | 29,57 | 29,41 | 153.200 |
27 dic 2023 | 34,68 | 35,01 | 31,63 | 31,65 | 31,48 | 229.400 |
26 dic 2023 | 31,00 | 34,47 | 31,00 | 34,27 | 34,09 | 173.800 |
22 dic 2023 | 28,00 | 30,92 | 26,70 | 30,56 | 30,40 | 160.900 |
21 dic 2023 | 30,67 | 30,67 | 29,72 | 29,99 | 29,83 | 150.700 |
20 dic 2023 | 31,39 | 32,03 | 29,88 | 29,97 | 29,81 | 252.200 |
19 dic 2023 | 29,85 | 31,75 | 29,37 | 31,25 | 31,09 | 239.000 |
18 dic 2023 | 30,84 | 30,84 | 29,38 | 29,53 | 29,38 | 201.900 |
15 dic 2023 | 27,60 | 30,50 | 26,55 | 30,46 | 30,30 | 1.251.300 |
14 dic 2023 | 24,60 | 27,09 | 24,36 | 26,81 | 26,67 | 323.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |