Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | 15 |
31 may 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
31 may 2024 | 0.12 Dividendo | |||||
30 may 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,34 | - |
29 may 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,55 | - |
28 may 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,78 | - |
27 may 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 30,91 | - |
24 may 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,77 | - |
23 may 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,22 | - |
22 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,28 | - |
21 may 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,51 | - |
20 may 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,62 | - |
17 may 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,01 | - |
16 may 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 30,89 | - |
15 may 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,15 | - |
14 may 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,79 | - |
13 may 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,72 | - |
10 may 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,85 | - |
09 may 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,60 | - |
08 may 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,41 | - |
07 may 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,10 | - |
06 may 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,28 | - |
03 may 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,15 | - |
02 may 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,76 | - |
30 abr 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,50 | - |
29 abr 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,54 | - |
26 abr 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,34 | - |
25 abr 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,47 | - |
24 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,27 | - |
23 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,27 | - |
22 abr 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,03 | - |
19 abr 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,93 | - |
18 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,55 | - |
17 abr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,63 | - |
16 abr 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 32,89 | - |
15 abr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,04 | - |
12 abr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 32,89 | - |
11 abr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,74 | - |
10 abr 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 32,91 | - |
09 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 32,92 | - |
08 abr 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,24 | - |
05 abr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,17 | - |
04 abr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,40 | - |
03 abr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,59 | - |
02 abr 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,01 | - |
28 mar 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,80 | - |
27 mar 2024 | 33,34 | 33,34 | 33,29 | 33,29 | 33,16 | - |
26 mar 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,75 | - |
25 mar 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,31 | - |
22 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,71 | - |
21 mar 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,20 | - |
20 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,77 | - |
19 mar 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,04 | - |
18 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,72 | - |
15 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,85 | - |
14 mar 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,35 | - |
13 mar 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,37 | - |
12 mar 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,58 | - |
11 mar 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,65 | - |
08 mar 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,39 | - |
07 mar 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,64 | - |
06 mar 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,99 | - |
05 mar 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,09 | - |
04 mar 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 34,95 | - |
01 mar 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,89 | - |
29 feb 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,52 | - |
28 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,78 | - |
28 feb 2024 | 0.12 Dividendo | |||||
27 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 34,80 | - |
26 feb 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,03 | - |
23 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,66 | - |
22 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,03 | - |
21 feb 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,72 | - |
20 feb 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,66 | - |
19 feb 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,74 | - |
16 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,01 | - |
15 feb 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,18 | - |
14 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,83 | - |
13 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,86 | - |
12 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,83 | - |
09 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,03 | - |
08 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 33,97 | - |
07 feb 2024 | 34,25 | 34,55 | 34,25 | 34,55 | 34,30 | 15 |
06 feb 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,81 | - |
05 feb 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,44 | - |
02 feb 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,05 | - |
01 feb 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 32,83 | - |
31 ene 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,12 | - |
30 ene 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,51 | - |
29 ene 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,26 | - |
26 ene 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 31,87 | - |
25 ene 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,76 | - |
24 ene 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 31,79 | - |
23 ene 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,51 | - |
22 ene 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,72 | - |
19 ene 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,25 | - |
18 ene 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,22 | - |
17 ene 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,46 | - |
16 ene 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,50 | - |
15 ene 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |