Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 30,92 | 31,71 | 30,10 | 31,60 | 31,60 | 4.898.200 |
25 jul 2024 | 29,99 | 30,72 | 29,81 | 30,31 | 30,31 | 3.323.200 |
24 jul 2024 | 30,31 | 30,38 | 29,81 | 29,87 | 29,87 | 3.191.600 |
23 jul 2024 | 30,41 | 30,49 | 30,11 | 30,26 | 30,26 | 2.759.600 |
22 jul 2024 | 30,19 | 30,65 | 29,87 | 30,60 | 30,60 | 3.723.000 |
19 jul 2024 | 30,48 | 30,58 | 29,87 | 30,14 | 30,14 | 2.965.100 |
18 jul 2024 | 30,25 | 30,95 | 30,15 | 30,31 | 30,31 | 3.436.800 |
17 jul 2024 | 29,76 | 30,55 | 29,76 | 30,49 | 30,49 | 3.253.100 |
16 jul 2024 | 29,18 | 29,80 | 29,04 | 29,73 | 29,73 | 2.884.900 |
15 jul 2024 | 29,33 | 29,37 | 28,94 | 29,04 | 29,04 | 3.685.500 |
12 jul 2024 | 29,21 | 29,42 | 28,77 | 29,28 | 29,28 | 5.489.200 |
11 jul 2024 | 28,04 | 29,12 | 27,92 | 28,96 | 28,96 | 6.855.900 |
10 jul 2024 | 27,48 | 27,65 | 27,10 | 27,58 | 27,58 | 3.776.300 |
09 jul 2024 | 27,52 | 27,66 | 27,39 | 27,57 | 27,57 | 3.734.500 |
08 jul 2024 | 27,46 | 27,59 | 27,27 | 27,59 | 27,59 | 4.055.500 |
05 jul 2024 | 27,07 | 27,45 | 26,73 | 27,45 | 27,45 | 5.346.200 |
03 jul 2024 | 27,47 | 27,60 | 26,98 | 27,05 | 27,05 | 2.549.900 |
02 jul 2024 | 27,60 | 27,61 | 27,31 | 27,48 | 27,48 | 2.769.500 |
01 jul 2024 | 28,28 | 28,36 | 27,48 | 27,56 | 27,56 | 2.634.700 |
28 jun 2024 | 28,30 | 28,58 | 28,16 | 28,39 | 28,39 | 5.567.500 |
27 jun 2024 | 27,96 | 28,23 | 27,88 | 28,22 | 28,22 | 3.772.000 |
26 jun 2024 | 27,97 | 28,17 | 27,86 | 27,96 | 27,96 | 3.118.800 |
25 jun 2024 | 28,94 | 28,94 | 28,11 | 28,28 | 28,28 | 3.150.100 |
24 jun 2024 | 29,03 | 29,42 | 28,94 | 29,04 | 29,04 | 2.856.200 |
21 jun 2024 | 28,80 | 29,10 | 28,56 | 29,02 | 29,02 | 7.371.300 |
20 jun 2024 | 28,76 | 28,84 | 28,58 | 28,64 | 28,64 | 4.479.600 |
18 jun 2024 | 29,13 | 29,21 | 28,72 | 28,87 | 28,87 | 3.076.600 |
17 jun 2024 | 28,73 | 29,19 | 28,64 | 29,15 | 29,15 | 3.382.500 |
14 jun 2024 | 28,81 | 29,02 | 28,56 | 29,00 | 29,00 | 3.378.000 |
13 jun 2024 | 29,33 | 29,35 | 28,88 | 29,02 | 29,02 | 3.726.400 |
12 jun 2024 | 29,81 | 29,89 | 29,08 | 29,21 | 29,21 | 3.590.800 |
11 jun 2024 | 29,21 | 29,23 | 28,86 | 29,14 | 29,14 | 3.152.800 |
10 jun 2024 | 29,12 | 29,37 | 28,64 | 29,37 | 29,37 | 4.424.000 |
07 jun 2024 | 29,32 | 29,56 | 29,15 | 29,36 | 29,36 | 3.397.900 |
06 jun 2024 | 29,35 | 29,86 | 29,19 | 29,76 | 29,76 | 4.555.100 |
05 jun 2024 | 29,49 | 29,58 | 29,22 | 29,45 | 29,45 | 2.472.400 |
04 jun 2024 | 29,60 | 29,91 | 29,45 | 29,47 | 29,47 | 2.485.500 |
03 jun 2024 | 30,00 | 30,07 | 29,62 | 29,71 | 29,71 | 2.974.200 |
31 may 2024 | 29,65 | 30,05 | 29,50 | 30,03 | 30,03 | 6.134.100 |
31 may 2024 | 0.2 Dividendo | |||||
30 may 2024 | 29,53 | 29,85 | 29,53 | 29,72 | 29,52 | 2.125.500 |
29 may 2024 | 29,58 | 29,68 | 29,31 | 29,36 | 29,16 | 2.945.500 |
28 may 2024 | 30,23 | 30,30 | 29,65 | 29,76 | 29,56 | 2.714.800 |
24 may 2024 | 30,28 | 30,33 | 30,02 | 30,20 | 30,00 | 1.497.800 |
23 may 2024 | 30,58 | 30,62 | 30,05 | 30,11 | 29,91 | 2.474.500 |
22 may 2024 | 30,98 | 31,13 | 30,54 | 30,70 | 30,49 | 2.133.700 |
21 may 2024 | 30,85 | 31,16 | 30,51 | 31,11 | 30,90 | 4.380.300 |
20 may 2024 | 31,10 | 31,11 | 30,68 | 30,91 | 30,70 | 4.510.700 |
17 may 2024 | 31,17 | 31,22 | 30,79 | 31,17 | 30,96 | 4.469.400 |
16 may 2024 | 31,38 | 31,43 | 31,09 | 31,11 | 30,90 | 4.181.800 |
15 may 2024 | 31,70 | 31,72 | 31,25 | 31,36 | 31,15 | 4.726.200 |
14 may 2024 | 31,47 | 31,56 | 30,99 | 31,19 | 30,98 | 3.007.500 |
13 may 2024 | 31,18 | 31,47 | 30,96 | 31,21 | 31,00 | 2.868.600 |
10 may 2024 | 31,15 | 31,27 | 30,90 | 30,97 | 30,76 | 3.393.600 |
09 may 2024 | 30,79 | 31,20 | 30,76 | 31,13 | 30,92 | 2.612.200 |
08 may 2024 | 30,74 | 31,08 | 30,65 | 30,73 | 30,52 | 3.093.500 |
07 may 2024 | 31,28 | 31,43 | 30,83 | 30,85 | 30,64 | 2.935.200 |
06 may 2024 | 31,31 | 31,51 | 30,94 | 31,08 | 30,87 | 1.962.600 |
03 may 2024 | 31,57 | 31,83 | 30,96 | 31,09 | 30,88 | 4.582.700 |
02 may 2024 | 30,50 | 31,03 | 30,10 | 31,01 | 30,80 | 4.710.500 |
01 may 2024 | 30,29 | 30,85 | 30,03 | 30,20 | 30,00 | 4.225.200 |
30 abr 2024 | 30,89 | 31,05 | 30,15 | 30,17 | 29,97 | 4.876.300 |
29 abr 2024 | 31,03 | 31,30 | 30,79 | 31,18 | 30,97 | 2.837.700 |
26 abr 2024 | 31,99 | 32,01 | 30,81 | 31,05 | 30,84 | 3.616.700 |
25 abr 2024 | 31,21 | 31,57 | 31,02 | 31,46 | 31,25 | 2.473.900 |
24 abr 2024 | 31,47 | 31,81 | 31,30 | 31,54 | 31,33 | 3.019.100 |
23 abr 2024 | 31,52 | 32,10 | 31,44 | 31,71 | 31,50 | 2.619.100 |
22 abr 2024 | 31,53 | 31,65 | 31,17 | 31,47 | 31,26 | 2.670.700 |
19 abr 2024 | 31,34 | 31,58 | 31,15 | 31,47 | 31,26 | 3.955.300 |
18 abr 2024 | 31,65 | 31,88 | 31,28 | 31,35 | 31,14 | 3.362.700 |
17 abr 2024 | 32,14 | 32,27 | 31,51 | 31,52 | 31,31 | 3.395.200 |
16 abr 2024 | 32,44 | 32,45 | 31,96 | 31,97 | 31,75 | 2.658.800 |
15 abr 2024 | 33,42 | 33,48 | 32,51 | 32,69 | 32,47 | 2.807.200 |
12 abr 2024 | 33,45 | 33,53 | 33,02 | 33,24 | 33,02 | 3.048.700 |
11 abr 2024 | 33,77 | 34,09 | 33,29 | 33,65 | 33,42 | 3.233.000 |
10 abr 2024 | 34,09 | 34,26 | 33,42 | 33,60 | 33,37 | 3.114.200 |
09 abr 2024 | 34,64 | 35,08 | 34,54 | 35,03 | 34,79 | 2.324.300 |
08 abr 2024 | 34,76 | 34,78 | 34,40 | 34,42 | 34,19 | 2.357.200 |
05 abr 2024 | 34,55 | 34,62 | 34,28 | 34,59 | 34,36 | 2.662.500 |
04 abr 2024 | 35,28 | 35,30 | 34,41 | 34,64 | 34,41 | 3.143.500 |
03 abr 2024 | 35,27 | 35,29 | 34,81 | 34,94 | 34,70 | 3.122.100 |
02 abr 2024 | 35,22 | 35,49 | 35,14 | 35,43 | 35,19 | 3.464.200 |
01 abr 2024 | 35,97 | 36,10 | 35,54 | 35,56 | 35,32 | 2.203.000 |
28 mar 2024 | 36,00 | 36,27 | 35,83 | 35,91 | 35,67 | 3.438.300 |
27 mar 2024 | 35,71 | 35,94 | 35,46 | 35,93 | 35,69 | 2.810.400 |
26 mar 2024 | 35,69 | 35,84 | 35,42 | 35,45 | 35,21 | 3.364.600 |
25 mar 2024 | 35,67 | 35,98 | 35,43 | 35,49 | 35,25 | 3.436.300 |
22 mar 2024 | 35,59 | 35,75 | 35,44 | 35,61 | 35,37 | 3.826.500 |
21 mar 2024 | 35,42 | 35,81 | 35,22 | 35,53 | 35,29 | 2.890.800 |
20 mar 2024 | 34,47 | 35,41 | 34,39 | 35,31 | 35,07 | 3.446.000 |
19 mar 2024 | 33,98 | 34,58 | 33,96 | 34,53 | 34,30 | 2.496.400 |
18 mar 2024 | 34,40 | 34,51 | 33,92 | 34,15 | 33,92 | 3.373.100 |
15 mar 2024 | 33,93 | 34,61 | 33,86 | 34,33 | 34,10 | 6.848.900 |
14 mar 2024 | 34,35 | 34,53 | 33,87 | 34,26 | 34,03 | 4.124.900 |
13 mar 2024 | 34,39 | 34,78 | 34,36 | 34,56 | 34,33 | 2.508.500 |
12 mar 2024 | 34,95 | 35,00 | 34,20 | 34,47 | 34,24 | 3.330.900 |
11 mar 2024 | 34,69 | 35,10 | 34,67 | 35,07 | 34,83 | 2.202.100 |
08 mar 2024 | 34,68 | 34,99 | 34,46 | 34,84 | 34,61 | 3.734.300 |
07 mar 2024 | 34,50 | 34,60 | 34,18 | 34,37 | 34,14 | 3.223.900 |
07 mar 2024 | 0.2 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |