Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 29,82 | 29,83 | 29,07 | 29,35 | 29,35 | 9974 |
13 jun 2024 | 31,76 | 31,76 | 31,17 | 31,17 | 31,17 | 1204 |
12 jun 2024 | 32,04 | 32,20 | 32,00 | 32,20 | 32,20 | 14.187 |
11 jun 2024 | 32,08 | 32,08 | 31,81 | 31,81 | 31,81 | 892 |
10 jun 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | 5 |
07 jun 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
06 jun 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
05 jun 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
04 jun 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
03 jun 2024 | 33,44 | 33,44 | 33,21 | 33,21 | 33,21 | 1224 |
31 may 2024 | 33,24 | 33,24 | 33,17 | 33,17 | 33,17 | 259 |
30 may 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | 37 |
29 may 2024 | 33,24 | 33,24 | 32,97 | 33,01 | 33,01 | 1215 |
28 may 2024 | 33,56 | 33,56 | 33,33 | 33,33 | 33,33 | 640 |
24 may 2024 | 33,19 | 33,69 | 33,19 | 33,69 | 33,69 | 1797 |
23 may 2024 | 33,69 | 33,69 | 33,38 | 33,38 | 33,38 | 8121 |
22 may 2024 | 34,06 | 34,06 | 33,62 | 33,62 | 33,62 | 10.963 |
21 may 2024 | 33,59 | 33,66 | 33,49 | 33,63 | 33,63 | 2188 |
20 may 2024 | 33,80 | 33,81 | 33,75 | 33,76 | 33,76 | 4192 |
17 may 2024 | 33,60 | 33,71 | 33,60 | 33,69 | 33,69 | 3373 |
16 may 2024 | 33,63 | 33,63 | 33,49 | 33,49 | 33,49 | 1701 |
15 may 2024 | 33,60 | 33,67 | 33,40 | 33,40 | 33,40 | 2110 |
14 may 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
13 may 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | 330 |
10 may 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
09 may 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
08 may 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
07 may 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
03 may 2024 | 31,46 | 31,59 | 31,23 | 31,24 | 31,24 | 954 |
02 may 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
01 may 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
30 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
30 abr 2024 | 1.98 Dividendo | |||||
29 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 31,90 | - |
26 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 31,90 | - |
25 abr 2024 | 33,81 | 33,88 | 33,66 | 33,88 | 31,90 | 24.235 |
24 abr 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 31,85 | - |
23 abr 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 31,85 | - |
22 abr 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 31,85 | - |
19 abr 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 31,85 | 332 |
18 abr 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 31,76 | - |
17 abr 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 31,76 | 70 |
16 abr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 31,72 | - |
15 abr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 31,72 | - |
12 abr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 31,72 | 279 |
11 abr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 31,50 | - |
10 abr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 31,50 | 272 |
09 abr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 32,34 | - |
08 abr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 32,34 | - |
05 abr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 32,34 | 319 |
04 abr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 32,87 | - |
03 abr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 32,87 | - |
02 abr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 32,87 | 115 |
28 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 32,77 | 526 |
27 mar 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 32,86 | 317 |
26 mar 2024 | 34,17 | 34,60 | 34,17 | 34,60 | 32,57 | 867 |
25 mar 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 32,64 | - |
22 mar 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 32,64 | - |
21 mar 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 32,64 | - |
20 mar 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 32,64 | - |
19 mar 2024 | 34,41 | 34,75 | 34,40 | 34,67 | 32,64 | 1797 |
18 mar 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 32,31 | 3000 |
15 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 31,21 | - |
14 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 31,21 | - |
13 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 31,21 | - |
12 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 31,21 | - |
11 mar 2024 | 33,23 | 33,23 | 33,01 | 33,15 | 31,21 | 1584 |
08 mar 2024 | 33,51 | 33,55 | 33,50 | 33,55 | 31,59 | 5473 |
07 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 30,45 | - |
06 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 30,45 | - |
05 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 30,45 | - |
04 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 30,45 | - |
01 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 30,45 | 1 |
29 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 30,48 | - |
28 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 30,48 | - |
27 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 30,48 | - |
26 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 30,48 | 144 |
23 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 30,29 | - |
22 feb 2024 | 32,25 | 32,25 | 32,17 | 32,17 | 30,29 | 479 |
21 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 29,30 | - |
20 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 29,30 | 179 |
19 feb 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 29,20 | - |
16 feb 2024 | 31,00 | 31,01 | 31,00 | 31,01 | 29,20 | 392 |
15 feb 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 28,86 | - |
14 feb 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 28,86 | - |
13 feb 2024 | 30,64 | 30,65 | 30,64 | 30,65 | 28,86 | 618 |
12 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 28,76 | 161 |
09 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,92 | - |
08 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,92 | - |
07 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,92 | - |
06 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,92 | - |
05 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,92 | - |
02 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,92 | - |
01 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,92 | - |
31 ene 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,92 | - |
30 ene 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,92 | - |
29 ene 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,92 | - |
26 ene 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,92 | - |
25 ene 2024 | 30,76 | 30,77 | 30,69 | 30,72 | 28,92 | 3010 |
24 ene 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 28,13 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |