Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 29,40 | 29,49 | 29,33 | 29,46 | 29,46 | 35.700 |
27 jun 2024 | 29,51 | 29,51 | 29,38 | 29,39 | 29,39 | 45.700 |
26 jun 2024 | 29,37 | 29,48 | 29,34 | 29,38 | 29,38 | 15.700 |
25 jun 2024 | 29,56 | 29,65 | 29,47 | 29,64 | 29,64 | 12.500 |
25 jun 2024 | 0.35 Dividendo | |||||
24 jun 2024 | 29,82 | 30,10 | 29,82 | 29,94 | 29,59 | 33.500 |
21 jun 2024 | 29,71 | 29,78 | 29,65 | 29,68 | 29,33 | 14.000 |
20 jun 2024 | 29,91 | 29,98 | 29,82 | 29,95 | 29,60 | 35.600 |
18 jun 2024 | 29,75 | 29,91 | 29,75 | 29,91 | 29,56 | 36.800 |
17 jun 2024 | 29,55 | 29,74 | 29,45 | 29,66 | 29,31 | 13.500 |
14 jun 2024 | 29,45 | 29,63 | 29,44 | 29,59 | 29,24 | 10.700 |
13 jun 2024 | 30,10 | 30,10 | 29,85 | 29,91 | 29,56 | 9600 |
12 jun 2024 | 30,46 | 30,48 | 30,20 | 30,28 | 29,93 | 38.800 |
11 jun 2024 | 29,99 | 30,04 | 29,85 | 29,92 | 29,57 | 28.200 |
10 jun 2024 | 30,02 | 30,26 | 30,02 | 30,19 | 29,84 | 15.500 |
07 jun 2024 | 30,35 | 30,38 | 30,14 | 30,14 | 29,79 | 15.900 |
06 jun 2024 | 30,59 | 30,67 | 30,52 | 30,64 | 30,28 | 26.300 |
05 jun 2024 | 30,58 | 30,67 | 30,46 | 30,58 | 30,22 | 26.500 |
04 jun 2024 | 30,47 | 30,51 | 30,33 | 30,51 | 30,15 | 27.600 |
03 jun 2024 | 30,67 | 30,69 | 30,46 | 30,63 | 30,27 | 15.600 |
31 may 2024 | 30,36 | 30,55 | 30,23 | 30,55 | 30,19 | 66.200 |
30 may 2024 | 30,29 | 30,40 | 30,23 | 30,28 | 29,93 | 49.000 |
29 may 2024 | 30,40 | 30,40 | 30,18 | 30,28 | 29,93 | 22.600 |
28 may 2024 | 30,94 | 30,94 | 30,67 | 30,74 | 30,38 | 11.100 |
24 may 2024 | 30,61 | 30,81 | 30,61 | 30,73 | 30,37 | 21.800 |
23 may 2024 | 30,98 | 30,98 | 30,49 | 30,60 | 30,24 | 14.300 |
22 may 2024 | 30,82 | 30,93 | 30,64 | 30,69 | 30,33 | 25.400 |
21 may 2024 | 30,99 | 31,06 | 30,93 | 30,98 | 30,62 | 20.900 |
20 may 2024 | 31,19 | 31,27 | 31,14 | 31,20 | 30,84 | 48.500 |
17 may 2024 | 31,01 | 31,24 | 31,01 | 31,24 | 30,87 | 31.400 |
16 may 2024 | 31,00 | 31,18 | 31,00 | 31,00 | 30,64 | 23.100 |
15 may 2024 | 30,86 | 31,15 | 30,85 | 31,12 | 30,76 | 29.400 |
14 may 2024 | 30,65 | 30,74 | 30,58 | 30,74 | 30,38 | 10.200 |
13 may 2024 | 30,62 | 30,67 | 30,44 | 30,51 | 30,15 | 90.100 |
10 may 2024 | 30,60 | 30,64 | 30,40 | 30,50 | 30,14 | 57.400 |
09 may 2024 | 30,28 | 30,48 | 30,28 | 30,42 | 30,06 | 19.600 |
08 may 2024 | 30,13 | 30,28 | 30,13 | 30,22 | 29,87 | 19.500 |
07 may 2024 | 30,28 | 30,43 | 30,20 | 30,25 | 29,90 | 15.300 |
06 may 2024 | 30,15 | 30,31 | 30,15 | 30,17 | 29,82 | 29.200 |
03 may 2024 | 30,06 | 30,06 | 29,88 | 30,05 | 29,70 | 30.700 |
02 may 2024 | 29,53 | 29,75 | 29,40 | 29,68 | 29,33 | 46.400 |
01 may 2024 | 29,18 | 29,57 | 29,12 | 29,15 | 28,81 | 12.200 |
30 abr 2024 | 29,41 | 29,46 | 29,19 | 29,22 | 28,88 | 25.600 |
29 abr 2024 | 29,52 | 29,68 | 29,49 | 29,54 | 29,19 | 8400 |
26 abr 2024 | 29,37 | 29,51 | 29,29 | 29,38 | 29,04 | 18.200 |
25 abr 2024 | 28,98 | 29,30 | 28,91 | 29,25 | 28,91 | 26.200 |
24 abr 2024 | 29,38 | 29,38 | 29,19 | 29,33 | 28,99 | 35.100 |
23 abr 2024 | 29,19 | 29,45 | 29,19 | 29,43 | 29,08 | 30.400 |
22 abr 2024 | 28,93 | 29,22 | 28,93 | 29,14 | 28,80 | 128.000 |
19 abr 2024 | 28,97 | 28,97 | 28,78 | 28,85 | 28,51 | 19.600 |
18 abr 2024 | 28,82 | 29,06 | 28,82 | 28,85 | 28,51 | 56.100 |
17 abr 2024 | 29,13 | 29,13 | 28,81 | 28,90 | 28,56 | 21.600 |
16 abr 2024 | 28,97 | 29,01 | 28,78 | 28,98 | 28,64 | 30.200 |
15 abr 2024 | 29,50 | 29,51 | 29,02 | 29,14 | 28,80 | 655.300 |
12 abr 2024 | 29,61 | 29,64 | 29,27 | 29,35 | 29,01 | 102.100 |
11 abr 2024 | 29,87 | 29,91 | 29,63 | 29,81 | 29,46 | 53.700 |
10 abr 2024 | 29,73 | 29,87 | 29,72 | 29,72 | 29,37 | 13.500 |
09 abr 2024 | 30,25 | 30,28 | 30,08 | 30,19 | 29,84 | 49.900 |
08 abr 2024 | 30,21 | 30,21 | 30,07 | 30,13 | 29,78 | 18.900 |
05 abr 2024 | 29,81 | 30,07 | 29,81 | 29,95 | 29,60 | 29.700 |
04 abr 2024 | 30,30 | 30,30 | 29,84 | 29,84 | 29,49 | 31.500 |
03 abr 2024 | 29,85 | 30,06 | 29,82 | 30,06 | 29,71 | 194.400 |
02 abr 2024 | 29,83 | 29,93 | 29,78 | 29,90 | 29,55 | 1.005.800 |
01 abr 2024 | 30,11 | 30,11 | 29,87 | 29,95 | 29,60 | 27.600 |
28 mar 2024 | 29,95 | 30,04 | 29,95 | 30,02 | 29,67 | 25.800 |
27 mar 2024 | 29,93 | 30,07 | 29,89 | 30,07 | 29,72 | 24.600 |
27 mar 2024 | 0.121 Dividendo | |||||
26 mar 2024 | 30,17 | 30,17 | 29,98 | 29,98 | 29,51 | 23.600 |
25 mar 2024 | 29,96 | 30,08 | 29,94 | 29,94 | 29,47 | 43.900 |
22 mar 2024 | 30,08 | 30,08 | 29,93 | 29,94 | 29,47 | 15.600 |
21 mar 2024 | 30,30 | 30,30 | 30,12 | 30,12 | 29,65 | 20.900 |
20 mar 2024 | 29,83 | 30,26 | 29,83 | 30,26 | 29,79 | 36.400 |
19 mar 2024 | 29,87 | 30,10 | 29,74 | 29,87 | 29,40 | 37.500 |
18 mar 2024 | 29,93 | 29,93 | 29,76 | 29,78 | 29,31 | 32.600 |
15 mar 2024 | 29,90 | 29,92 | 29,80 | 29,82 | 29,35 | 23.500 |
14 mar 2024 | 30,02 | 30,02 | 29,83 | 29,88 | 29,41 | 35.700 |
13 mar 2024 | 30,16 | 30,29 | 30,16 | 30,22 | 29,75 | 17.600 |
12 mar 2024 | 30,09 | 30,16 | 29,99 | 30,13 | 29,66 | 22.700 |
11 mar 2024 | 29,94 | 30,00 | 29,81 | 29,96 | 29,49 | 20.600 |
08 mar 2024 | 30,22 | 30,25 | 30,01 | 30,03 | 29,56 | 32.200 |
07 mar 2024 | 29,96 | 30,10 | 29,94 | 30,01 | 29,54 | 20.900 |
06 mar 2024 | 29,82 | 29,84 | 29,65 | 29,71 | 29,24 | 24.600 |
05 mar 2024 | 29,37 | 29,50 | 29,26 | 29,32 | 28,86 | 19.100 |
04 mar 2024 | 29,50 | 29,51 | 29,38 | 29,38 | 28,92 | 28.300 |
01 mar 2024 | 29,33 | 29,58 | 29,26 | 29,53 | 29,07 | 33.700 |
29 feb 2024 | 29,38 | 29,38 | 29,22 | 29,34 | 28,88 | 19.700 |
28 feb 2024 | 29,39 | 29,39 | 29,13 | 29,22 | 28,76 | 25.600 |
27 feb 2024 | 29,35 | 29,43 | 29,32 | 29,41 | 28,95 | 61.300 |
26 feb 2024 | 29,45 | 29,45 | 29,28 | 29,34 | 28,88 | 43.500 |
23 feb 2024 | 29,41 | 29,45 | 29,33 | 29,39 | 28,93 | 20.300 |
22 feb 2024 | 29,31 | 29,42 | 29,23 | 29,40 | 28,94 | 13.700 |
21 feb 2024 | 29,08 | 29,18 | 29,03 | 29,18 | 28,72 | 20.800 |
20 feb 2024 | 29,05 | 29,14 | 29,00 | 29,08 | 28,62 | 38.200 |
16 feb 2024 | 28,93 | 29,12 | 28,93 | 29,01 | 28,56 | 27.000 |
15 feb 2024 | 28,87 | 28,95 | 28,76 | 28,95 | 28,50 | 24.600 |
14 feb 2024 | 28,48 | 28,59 | 28,42 | 28,55 | 28,10 | 16.500 |
13 feb 2024 | 28,44 | 28,44 | 28,06 | 28,14 | 27,70 | 18.800 |
12 feb 2024 | 28,75 | 28,90 | 28,74 | 28,82 | 28,37 | 17.600 |
09 feb 2024 | 28,68 | 28,74 | 28,52 | 28,69 | 28,24 | 15.600 |
08 feb 2024 | 28,73 | 28,73 | 28,51 | 28,63 | 28,18 | 21.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |