Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 27,93 | 28,43 | 27,93 | 28,38 | 28,38 | 87.000 |
07 may 2024 | 28,35 | 28,64 | 28,17 | 28,23 | 28,23 | 129.800 |
06 may 2024 | 28,39 | 28,54 | 28,27 | 28,29 | 28,29 | 110.300 |
03 may 2024 | 28,51 | 28,60 | 28,16 | 28,28 | 28,28 | 91.400 |
02 may 2024 | 27,86 | 28,10 | 27,63 | 27,96 | 27,96 | 141.900 |
01 may 2024 | 27,20 | 28,07 | 27,19 | 27,52 | 27,52 | 177.300 |
30 abr 2024 | 27,16 | 27,31 | 26,96 | 27,00 | 27,00 | 158.100 |
29 abr 2024 | 27,63 | 27,70 | 27,34 | 27,37 | 27,37 | 116.200 |
26 abr 2024 | 27,62 | 27,90 | 27,39 | 27,52 | 27,52 | 109.800 |
25 abr 2024 | 27,78 | 27,84 | 27,33 | 27,76 | 27,76 | 198.400 |
24 abr 2024 | 28,14 | 28,71 | 27,79 | 28,28 | 28,28 | 241.400 |
23 abr 2024 | 28,61 | 29,15 | 28,61 | 29,00 | 29,00 | 159.600 |
22 abr 2024 | 28,29 | 28,86 | 28,08 | 28,55 | 28,55 | 184.100 |
19 abr 2024 | 27,41 | 28,46 | 27,41 | 28,34 | 28,34 | 223.700 |
18 abr 2024 | 27,34 | 27,67 | 27,21 | 27,56 | 27,56 | 181.500 |
17 abr 2024 | 27,29 | 27,65 | 27,12 | 27,34 | 27,34 | 208.800 |
16 abr 2024 | 27,10 | 27,22 | 26,76 | 26,99 | 26,99 | 119.300 |
15 abr 2024 | 27,51 | 27,86 | 27,07 | 27,27 | 27,27 | 131.300 |
12 abr 2024 | 27,26 | 27,55 | 27,21 | 27,50 | 27,50 | 102.400 |
11 abr 2024 | 27,73 | 27,89 | 27,25 | 27,55 | 27,55 | 244.700 |
10 abr 2024 | 28,26 | 28,26 | 27,15 | 27,50 | 27,50 | 183.400 |
09 abr 2024 | 29,14 | 29,37 | 29,05 | 29,11 | 29,11 | 88.000 |
08 abr 2024 | 28,42 | 29,11 | 28,42 | 29,06 | 29,06 | 132.500 |
05 abr 2024 | 28,37 | 28,56 | 28,23 | 28,42 | 28,42 | 109.100 |
04 abr 2024 | 28,82 | 29,16 | 28,45 | 28,54 | 28,54 | 149.100 |
03 abr 2024 | 28,40 | 28,70 | 28,31 | 28,43 | 28,43 | 151.100 |
02 abr 2024 | 28,79 | 29,07 | 28,47 | 28,64 | 28,64 | 203.600 |
01 abr 2024 | 29,95 | 29,95 | 29,11 | 29,20 | 29,20 | 180.600 |
28 mar 2024 | 29,40 | 29,89 | 29,23 | 29,81 | 29,81 | 366.000 |
27 mar 2024 | 28,41 | 29,37 | 28,41 | 29,33 | 29,33 | 183.000 |
26 mar 2024 | 28,73 | 28,73 | 28,23 | 28,31 | 28,31 | 116.900 |
25 mar 2024 | 28,61 | 28,91 | 28,39 | 28,48 | 28,48 | 191.900 |
22 mar 2024 | 29,10 | 29,10 | 28,42 | 28,46 | 28,46 | 149.700 |
21 mar 2024 | 29,17 | 29,58 | 28,81 | 28,99 | 28,99 | 190.600 |
20 mar 2024 | 27,87 | 29,18 | 27,70 | 28,92 | 28,92 | 253.900 |
19 mar 2024 | 27,76 | 28,26 | 27,76 | 28,07 | 28,07 | 170.200 |
18 mar 2024 | 28,34 | 28,61 | 27,77 | 27,78 | 27,78 | 229.900 |
15 mar 2024 | 27,88 | 28,74 | 27,88 | 28,23 | 28,23 | 1.497.600 |
14 mar 2024 | 28,57 | 28,81 | 27,78 | 27,96 | 27,96 | 271.300 |
13 mar 2024 | 28,88 | 29,44 | 28,61 | 28,74 | 28,74 | 209.900 |
12 mar 2024 | 29,48 | 29,53 | 28,71 | 28,89 | 28,89 | 197.700 |
11 mar 2024 | 29,56 | 29,90 | 29,47 | 29,63 | 29,63 | 196.900 |
08 mar 2024 | 30,08 | 30,08 | 29,34 | 29,47 | 29,47 | 188.300 |
07 mar 2024 | 29,78 | 30,07 | 29,46 | 29,57 | 29,57 | 231.300 |
07 mar 2024 | 0.36 Dividendo | |||||
06 mar 2024 | 29,77 | 31,15 | 29,05 | 29,68 | 29,32 | 364.400 |
05 mar 2024 | 28,34 | 29,79 | 28,34 | 29,73 | 29,37 | 223.300 |
04 mar 2024 | 28,48 | 29,16 | 28,47 | 28,50 | 28,15 | 166.400 |
01 mar 2024 | 28,79 | 28,98 | 28,16 | 28,50 | 28,15 | 205.000 |
29 feb 2024 | 28,96 | 29,38 | 28,60 | 28,98 | 28,63 | 205.000 |
28 feb 2024 | 28,34 | 28,68 | 28,26 | 28,33 | 27,99 | 266.600 |
27 feb 2024 | 28,84 | 29,00 | 28,44 | 28,64 | 28,29 | 105.400 |
26 feb 2024 | 28,73 | 29,02 | 28,33 | 28,56 | 28,21 | 138.200 |
23 feb 2024 | 28,76 | 29,40 | 28,51 | 28,94 | 28,59 | 134.900 |
22 feb 2024 | 28,60 | 28,98 | 28,51 | 28,85 | 28,50 | 215.100 |
21 feb 2024 | 28,73 | 28,94 | 28,58 | 28,81 | 28,46 | 134.600 |
20 feb 2024 | 28,62 | 29,19 | 28,61 | 28,86 | 28,51 | 139.200 |
16 feb 2024 | 29,33 | 29,60 | 28,97 | 29,10 | 28,75 | 273.800 |
15 feb 2024 | 28,46 | 29,79 | 28,46 | 29,65 | 29,29 | 199.600 |
14 feb 2024 | 28,07 | 28,39 | 27,64 | 28,31 | 27,97 | 214.300 |
13 feb 2024 | 28,27 | 28,73 | 27,22 | 27,66 | 27,32 | 255.600 |
12 feb 2024 | 28,62 | 29,75 | 28,51 | 29,42 | 29,06 | 198.100 |
09 feb 2024 | 28,12 | 28,60 | 27,70 | 28,57 | 28,22 | 149.200 |
08 feb 2024 | 27,73 | 28,18 | 27,51 | 28,17 | 27,83 | 149.800 |
07 feb 2024 | 28,26 | 28,59 | 27,21 | 27,85 | 27,51 | 189.800 |
06 feb 2024 | 28,17 | 28,58 | 27,91 | 28,14 | 27,80 | 160.600 |
05 feb 2024 | 28,43 | 28,47 | 27,77 | 28,17 | 27,83 | 194.300 |
02 feb 2024 | 28,13 | 29,13 | 28,02 | 28,82 | 28,47 | 199.900 |
01 feb 2024 | 29,62 | 30,51 | 28,11 | 28,76 | 28,41 | 247.400 |
31 ene 2024 | 30,34 | 30,78 | 29,30 | 29,34 | 28,98 | 198.000 |
30 ene 2024 | 31,04 | 31,25 | 30,91 | 31,00 | 30,62 | 105.700 |
29 ene 2024 | 30,61 | 31,26 | 30,44 | 31,22 | 30,84 | 118.100 |
26 ene 2024 | 30,94 | 31,38 | 30,50 | 30,71 | 30,34 | 157.000 |
25 ene 2024 | 31,55 | 31,55 | 30,10 | 30,68 | 30,31 | 228.800 |
24 ene 2024 | 30,35 | 31,64 | 30,34 | 30,95 | 30,57 | 350.600 |
23 ene 2024 | 30,92 | 30,92 | 30,05 | 30,08 | 29,72 | 160.100 |
22 ene 2024 | 29,98 | 30,61 | 29,76 | 30,53 | 30,16 | 120.100 |
19 ene 2024 | 29,06 | 29,59 | 28,73 | 29,58 | 29,22 | 121.700 |
18 ene 2024 | 28,84 | 29,55 | 28,58 | 28,88 | 28,53 | 139.500 |
17 ene 2024 | 28,55 | 29,13 | 28,52 | 28,74 | 28,39 | 109.100 |
16 ene 2024 | 28,91 | 29,40 | 28,68 | 29,07 | 28,72 | 172.900 |
12 ene 2024 | 30,02 | 30,19 | 29,15 | 29,34 | 28,98 | 84.200 |
11 ene 2024 | 29,67 | 29,86 | 29,03 | 29,66 | 29,30 | 179.400 |
10 ene 2024 | 29,80 | 30,04 | 29,51 | 30,01 | 29,65 | 164.300 |
09 ene 2024 | 30,02 | 30,21 | 29,58 | 30,00 | 29,64 | 144.600 |
08 ene 2024 | 30,38 | 30,68 | 30,20 | 30,50 | 30,13 | 170.900 |
05 ene 2024 | 30,83 | 31,08 | 30,40 | 30,42 | 30,05 | 227.900 |
04 ene 2024 | 30,10 | 30,60 | 30,00 | 30,28 | 29,91 | 152.400 |
03 ene 2024 | 30,69 | 31,08 | 29,89 | 29,96 | 29,60 | 237.200 |
02 ene 2024 | 31,10 | 31,83 | 29,92 | 31,29 | 30,91 | 266.100 |
29 dic 2023 | 31,70 | 32,05 | 31,37 | 31,37 | 30,99 | 146.600 |
28 dic 2023 | 31,97 | 32,20 | 31,81 | 31,91 | 31,52 | 119.600 |
27 dic 2023 | 32,00 | 32,16 | 31,78 | 32,01 | 31,62 | 126.700 |
26 dic 2023 | 31,40 | 31,96 | 31,15 | 31,91 | 31,52 | 122.500 |
22 dic 2023 | 31,08 | 31,52 | 30,86 | 31,18 | 30,80 | 118.100 |
21 dic 2023 | 30,87 | 30,99 | 30,59 | 30,93 | 30,55 | 193.800 |
20 dic 2023 | 31,07 | 31,79 | 30,59 | 30,59 | 30,22 | 191.500 |
19 dic 2023 | 30,60 | 31,23 | 30,42 | 31,04 | 30,66 | 190.700 |
18 dic 2023 | 30,75 | 30,75 | 30,09 | 30,51 | 30,14 | 312.400 |
15 dic 2023 | 31,10 | 31,10 | 30,26 | 30,41 | 30,04 | 652.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |