Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 28,40 | 28,40 | 27,60 | 27,60 | 27,60 | 500 |
31 may 2024 | 27,60 | 28,00 | 27,20 | 28,00 | 28,00 | - |
30 may 2024 | 27,00 | 27,40 | 27,00 | 27,40 | 27,40 | - |
30 may 2024 | 0.701 Dividendo | |||||
29 may 2024 | 28,40 | 28,40 | 27,80 | 27,80 | 27,10 | - |
28 may 2024 | 28,80 | 28,80 | 27,80 | 28,00 | 27,29 | - |
27 may 2024 | 28,60 | 28,80 | 28,60 | 28,80 | 28,07 | - |
24 may 2024 | 29,00 | 29,00 | 28,40 | 28,60 | 27,88 | - |
23 may 2024 | 30,80 | 30,80 | 29,20 | 29,20 | 28,46 | - |
22 may 2024 | 30,60 | 31,20 | 30,20 | 30,60 | 29,83 | - |
21 may 2024 | 30,60 | 30,60 | 30,20 | 30,40 | 29,63 | - |
20 may 2024 | 30,80 | 30,80 | 30,60 | 30,60 | 29,83 | - |
17 may 2024 | 30,40 | 30,80 | 30,40 | 30,80 | 30,02 | - |
16 may 2024 | 30,80 | 30,80 | 30,20 | 30,20 | 29,44 | - |
15 may 2024 | 30,40 | 30,80 | 30,40 | 30,80 | 30,02 | - |
14 may 2024 | 30,00 | 30,40 | 30,00 | 30,40 | 29,63 | - |
13 may 2024 | 30,00 | 30,00 | 29,80 | 30,00 | 29,24 | - |
10 may 2024 | 30,20 | 30,40 | 29,80 | 29,80 | 29,05 | - |
09 may 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 29,24 | - |
08 may 2024 | 29,60 | 30,00 | 29,60 | 29,80 | 29,05 | - |
07 may 2024 | 29,60 | 29,80 | 29,60 | 29,80 | 29,05 | - |
06 may 2024 | 29,20 | 29,60 | 29,20 | 29,60 | 28,85 | - |
03 may 2024 | 28,80 | 29,20 | 28,80 | 29,20 | 28,46 | - |
02 may 2024 | 28,80 | 29,00 | 28,80 | 28,80 | 28,07 | - |
30 abr 2024 | 29,00 | 29,00 | 28,80 | 28,80 | 28,07 | - |
29 abr 2024 | 28,80 | 28,80 | 28,60 | 28,80 | 28,07 | - |
26 abr 2024 | 28,40 | 28,60 | 28,40 | 28,60 | 27,88 | - |
25 abr 2024 | 28,60 | 28,60 | 28,00 | 28,40 | 27,68 | - |
24 abr 2024 | 29,00 | 29,00 | 28,40 | 28,60 | 27,88 | - |
23 abr 2024 | 29,00 | 29,00 | 28,40 | 28,80 | 28,07 | - |
22 abr 2024 | 28,40 | 28,80 | 28,40 | 28,80 | 28,07 | - |
19 abr 2024 | 27,80 | 28,20 | 27,80 | 28,20 | 27,49 | - |
18 abr 2024 | 27,40 | 28,00 | 27,40 | 28,00 | 27,29 | - |
17 abr 2024 | 27,40 | 27,80 | 27,00 | 27,60 | 26,90 | - |
16 abr 2024 | 27,40 | 28,00 | 27,40 | 27,40 | 26,71 | - |
15 abr 2024 | 28,00 | 28,00 | 27,60 | 27,60 | 26,90 | - |
12 abr 2024 | 27,60 | 28,00 | 27,60 | 27,80 | 27,10 | - |
11 abr 2024 | 27,40 | 27,60 | 27,20 | 27,60 | 26,90 | - |
10 abr 2024 | 27,80 | 28,00 | 27,40 | 27,40 | 26,71 | - |
09 abr 2024 | 27,40 | 27,80 | 27,40 | 27,60 | 26,90 | - |
08 abr 2024 | 28,20 | 28,20 | 27,60 | 27,60 | 26,90 | - |
05 abr 2024 | 28,60 | 28,60 | 28,20 | 28,20 | 27,49 | - |
04 abr 2024 | 28,80 | 29,00 | 28,80 | 29,00 | 28,27 | - |
03 abr 2024 | 29,00 | 29,00 | 28,60 | 28,80 | 28,07 | - |
02 abr 2024 | 28,80 | 29,00 | 28,60 | 28,80 | 28,07 | - |
28 mar 2024 | 29,46 | 29,46 | 28,84 | 28,84 | 28,11 | - |
27 mar 2024 | 29,32 | 29,40 | 29,10 | 29,40 | 28,66 | - |
26 mar 2024 | 29,74 | 29,74 | 29,36 | 29,40 | 28,66 | - |
25 mar 2024 | 29,81 | 29,81 | 29,71 | 29,72 | 28,97 | - |
22 mar 2024 | 29,55 | 29,84 | 29,55 | 29,80 | 29,05 | - |
21 mar 2024 | 30,20 | 30,20 | 29,66 | 29,69 | 28,94 | - |
20 mar 2024 | 29,16 | 29,95 | 29,16 | 29,95 | 29,19 | - |
19 mar 2024 | 29,24 | 29,44 | 29,05 | 29,30 | 28,56 | - |
18 mar 2024 | 30,18 | 30,18 | 29,16 | 29,25 | 28,51 | - |
15 mar 2024 | 30,09 | 30,21 | 30,09 | 30,10 | 29,34 | - |
14 mar 2024 | 29,93 | 30,07 | 29,93 | 30,07 | 29,31 | - |
13 mar 2024 | 29,92 | 30,12 | 29,85 | 29,95 | 29,19 | - |
12 mar 2024 | 30,56 | 30,61 | 29,87 | 29,87 | 29,12 | - |
11 mar 2024 | 30,15 | 30,40 | 30,14 | 30,40 | 29,63 | - |
08 mar 2024 | 30,18 | 30,29 | 29,88 | 30,19 | 29,43 | - |
07 mar 2024 | 29,47 | 30,19 | 29,47 | 30,13 | 29,37 | - |
06 mar 2024 | 29,25 | 29,70 | 29,25 | 29,58 | 28,83 | - |
05 mar 2024 | 28,95 | 29,38 | 28,95 | 29,33 | 28,59 | - |
04 mar 2024 | 29,22 | 29,27 | 28,88 | 29,02 | 28,29 | - |
01 mar 2024 | 29,29 | 29,29 | 29,11 | 29,16 | 28,42 | - |
29 feb 2024 | 29,06 | 29,49 | 29,06 | 29,16 | 28,42 | - |
28 feb 2024 | 29,16 | 29,16 | 28,85 | 28,96 | 28,23 | - |
27 feb 2024 | 28,74 | 29,14 | 28,74 | 29,14 | 28,41 | - |
26 feb 2024 | 29,49 | 29,49 | 28,74 | 28,74 | 28,02 | - |
23 feb 2024 | 29,59 | 29,59 | 29,43 | 29,56 | 28,81 | - |
22 feb 2024 | 30,11 | 30,11 | 29,49 | 29,52 | 28,78 | - |
21 feb 2024 | 29,91 | 30,05 | 29,85 | 29,86 | 29,11 | - |
20 feb 2024 | 29,50 | 30,00 | 29,49 | 29,90 | 29,15 | - |
19 feb 2024 | 29,61 | 29,74 | 29,58 | 29,58 | 28,83 | - |
16 feb 2024 | 29,82 | 29,82 | 29,61 | 29,62 | 28,87 | - |
15 feb 2024 | 29,21 | 29,76 | 29,13 | 29,75 | 29,00 | - |
14 feb 2024 | 28,99 | 29,32 | 28,92 | 29,04 | 28,31 | - |
13 feb 2024 | 29,28 | 29,35 | 29,07 | 29,07 | 28,34 | - |
12 feb 2024 | 28,85 | 29,35 | 28,85 | 29,35 | 28,61 | - |
09 feb 2024 | 29,15 | 29,15 | 28,72 | 28,79 | 28,06 | - |
08 feb 2024 | 29,64 | 29,64 | 29,17 | 29,17 | 28,43 | - |
07 feb 2024 | 29,76 | 29,76 | 29,53 | 29,58 | 28,83 | - |
06 feb 2024 | 29,62 | 29,72 | 29,42 | 29,72 | 28,97 | - |
05 feb 2024 | 30,12 | 30,12 | 29,37 | 29,43 | 28,69 | - |
02 feb 2024 | 30,51 | 30,84 | 30,08 | 30,08 | 29,32 | - |
01 feb 2024 | 30,21 | 30,39 | 30,20 | 30,34 | 29,57 | - |
31 ene 2024 | 29,83 | 30,40 | 29,69 | 30,37 | 29,60 | - |
30 ene 2024 | 29,89 | 29,89 | 29,73 | 29,80 | 29,05 | - |
29 ene 2024 | 29,74 | 29,85 | 29,72 | 29,76 | 29,01 | - |
26 ene 2024 | 29,09 | 29,71 | 29,09 | 29,71 | 28,96 | - |
25 ene 2024 | 29,30 | 29,30 | 28,96 | 28,96 | 28,23 | - |
24 ene 2024 | 29,77 | 29,77 | 29,27 | 29,27 | 28,53 | - |
23 ene 2024 | 29,61 | 29,61 | 29,43 | 29,43 | 28,69 | - |
22 ene 2024 | 29,40 | 29,59 | 29,04 | 29,52 | 28,78 | - |
19 ene 2024 | 29,56 | 29,56 | 29,03 | 29,17 | 28,43 | 500 |
18 ene 2024 | 29,52 | 29,52 | 29,11 | 29,39 | 28,65 | - |
17 ene 2024 | 29,80 | 29,80 | 29,24 | 29,37 | 28,63 | - |
16 ene 2024 | 30,18 | 30,46 | 30,08 | 30,09 | 29,33 | - |
15 ene 2024 | 30,09 | 30,45 | 30,00 | 30,35 | 29,58 | - |
12 ene 2024 | 29,70 | 29,98 | 29,70 | 29,98 | 29,22 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |