Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
13 may 2024 | 30,29 | 30,20 | 30,10 | 30,12 | 30,12 | 8031 |
10 may 2024 | 30,05 | 30,02 | 30,02 | 30,02 | 30,02 | 22 |
09 may 2024 | 30,17 | 30,20 | 30,20 | 30,20 | 30,20 | 24 |
08 may 2024 | 30,35 | 30,20 | 30,04 | 30,16 | 30,16 | 458.060 |
07 may 2024 | 29,74 | 30,16 | 30,14 | 30,16 | 30,16 | 475 |
07 may 2024 | 0.8 Dividendo | |||||
03 may 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,11 | - |
02 may 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,05 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 30,44 | 30,58 | 30,36 | 30,48 | 29,69 | 28.768 |
29 abr 2024 | 30,29 | 30,42 | 30,38 | 30,42 | 29,63 | 3714 |
26 abr 2024 | 30,44 | 30,46 | 30,32 | 30,43 | 29,64 | 91.959 |
25 abr 2024 | 30,23 | 30,60 | 30,20 | 30,33 | 29,55 | 120.336 |
24 abr 2024 | 30,60 | 30,56 | 30,26 | 30,38 | 29,59 | 182.016 |
23 abr 2024 | 30,76 | 30,94 | 30,66 | 30,66 | 29,86 | 3.011.684 |
22 abr 2024 | 30,99 | 30,90 | 30,74 | 30,75 | 29,96 | 78.355 |
19 abr 2024 | 30,58 | 30,90 | 30,72 | 30,82 | 30,02 | 9108 |
18 abr 2024 | 30,68 | 30,98 | 30,58 | 30,72 | 29,92 | 231.090 |
17 abr 2024 | 30,95 | 30,93 | 30,58 | 30,91 | 30,11 | 24.422 |
16 abr 2024 | 30,89 | 30,85 | 30,68 | 30,77 | 29,97 | 28.729 |
15 abr 2024 | 30,99 | 31,04 | 30,80 | 30,90 | 30,10 | 9444 |
12 abr 2024 | 30,85 | 30,90 | 30,84 | 30,84 | 30,04 | 24.192 |
11 abr 2024 | 30,91 | 31,02 | 30,78 | 30,90 | 30,10 | 71.355 |
10 abr 2024 | 30,83 | 31,07 | 30,76 | 31,07 | 30,27 | 21.502 |
09 abr 2024 | 31,22 | 31,18 | 30,74 | 30,93 | 30,13 | 48.243 |
08 abr 2024 | 31,38 | 31,40 | 31,24 | 31,40 | 30,59 | 12.044 |
05 abr 2024 | 31,44 | 31,70 | 31,40 | 31,44 | 30,62 | 41.163 |
04 abr 2024 | 32,41 | 32,46 | 31,97 | 32,23 | 31,39 | 197.538 |
03 abr 2024 | 32,57 | 32,65 | 32,46 | 32,46 | 31,62 | 443 |
02 abr 2024 | 32,65 | 32,74 | 32,59 | 32,61 | 31,76 | 1244 |
28 mar 2024 | 32,60 | 32,70 | 32,70 | 32,70 | 31,86 | 21.495 |
27 mar 2024 | 32,45 | 32,70 | 32,45 | 32,70 | 31,85 | 11.235 |
26 mar 2024 | 32,10 | 32,60 | 32,10 | 32,36 | 31,53 | 12.972 |
25 mar 2024 | 31,52 | 32,15 | 31,45 | 31,65 | 30,83 | 13.499 |
22 mar 2024 | 31,88 | 31,88 | 31,45 | 31,70 | 30,88 | 31.326 |
21 mar 2024 | 31,27 | 32,10 | 31,60 | 31,94 | 31,11 | 109.573 |
20 mar 2024 | 32,00 | 32,05 | 31,85 | 32,02 | 31,19 | 32.824 |
19 mar 2024 | 31,73 | 32,15 | 31,87 | 32,07 | 31,24 | 14.751 |
18 mar 2024 | 31,63 | 31,85 | 31,72 | 31,85 | 31,03 | 658.696 |
15 mar 2024 | 31,08 | 31,80 | 31,45 | 31,53 | 30,72 | 4248 |
14 mar 2024 | 30,90 | 31,30 | 31,00 | 31,25 | 30,44 | 4761 |
13 mar 2024 | 30,65 | 31,00 | 30,75 | 30,94 | 30,14 | 16.821 |
12 mar 2024 | 30,75 | 30,80 | 30,65 | 30,80 | 30,00 | 5581 |
11 mar 2024 | 30,55 | 30,70 | 30,45 | 30,66 | 29,87 | 4762 |
08 mar 2024 | 30,40 | 30,50 | 30,40 | 30,50 | 29,71 | 11.983 |
07 mar 2024 | 30,15 | 30,50 | 30,15 | 30,50 | 29,71 | 7360 |
06 mar 2024 | 29,92 | 30,40 | 30,01 | 30,15 | 29,37 | 14.726 |
05 mar 2024 | 29,73 | 29,95 | 29,85 | 29,95 | 29,17 | 1850 |
04 mar 2024 | 29,92 | 29,78 | 29,75 | 29,78 | 29,01 | 132 |
01 mar 2024 | 29,67 | 30,00 | 29,90 | 29,90 | 29,13 | 8135 |
29 feb 2024 | 29,52 | 29,90 | 29,65 | 29,70 | 28,93 | 79.147 |
28 feb 2024 | 29,73 | 30,15 | 29,90 | 29,95 | 29,18 | 4514 |
27 feb 2024 | 30,00 | 30,10 | 30,00 | 30,00 | 29,22 | 2346 |
26 feb 2024 | 30,35 | 30,10 | 30,00 | 30,04 | 29,27 | 7165 |
23 feb 2024 | 30,15 | 30,30 | 30,10 | 30,25 | 29,47 | 12.489 |
22 feb 2024 | 29,67 | 30,25 | 29,70 | 30,20 | 29,42 | 19.576 |
21 feb 2024 | 29,63 | 29,80 | 29,60 | 29,65 | 28,88 | 8142 |
20 feb 2024 | 29,52 | 29,83 | 29,70 | 29,70 | 28,93 | 38.986 |
19 feb 2024 | 29,58 | 29,58 | 29,55 | 29,55 | 28,79 | 5367 |
16 feb 2024 | 28,75 | 29,45 | 28,75 | 29,45 | 28,69 | 11.068 |
15 feb 2024 | 29,27 | 29,25 | 28,90 | 29,02 | 28,27 | 9827 |
14 feb 2024 | 29,67 | 29,60 | 29,20 | 29,35 | 28,59 | 8849 |
13 feb 2024 | 29,83 | 29,95 | 29,60 | 29,79 | 29,02 | 90.393 |
12 feb 2024 | 29,42 | 29,98 | 29,60 | 29,73 | 28,96 | 27.523 |
09 feb 2024 | 29,23 | 29,50 | 29,25 | 29,39 | 28,63 | 17.262 |
08 feb 2024 | 29,52 | 29,50 | 29,30 | 29,30 | 28,54 | 9048 |
07 feb 2024 | 29,73 | 29,55 | 29,37 | 29,40 | 28,64 | 5481 |
06 feb 2024 | 29,63 | 29,90 | 29,70 | 29,70 | 28,93 | 16.351 |
05 feb 2024 | 29,83 | 29,86 | 29,67 | 29,67 | 28,91 | 11.668 |
02 feb 2024 | 29,73 | 30,05 | 29,65 | 29,75 | 28,98 | 1917 |
01 feb 2024 | 30,40 | 30,31 | 29,76 | 30,01 | 29,23 | 16.833 |
31 ene 2024 | 30,10 | 30,40 | 30,00 | 30,33 | 29,55 | 81.099 |
30 ene 2024 | 30,10 | 30,35 | 30,29 | 30,30 | 29,51 | 6922 |
29 ene 2024 | 30,05 | 30,15 | 30,05 | 30,05 | 29,27 | 543.807 |
26 ene 2024 | 30,00 | 30,05 | 29,81 | 29,98 | 29,20 | 29.558 |
25 ene 2024 | 30,05 | 30,00 | 29,82 | 30,00 | 29,22 | 27.652 |
24 ene 2024 | 29,83 | 30,05 | 29,98 | 30,05 | 29,27 | 21.710 |
23 ene 2024 | 30,10 | 30,20 | 29,80 | 29,80 | 29,03 | 33.205 |
22 ene 2024 | 30,20 | 30,20 | 30,10 | 30,20 | 29,42 | 32.394 |
19 ene 2024 | 30,50 | 30,41 | 30,15 | 30,41 | 29,62 | 53.877 |
18 ene 2024 | 30,15 | 30,35 | 30,10 | 30,29 | 29,50 | 69.795 |
17 ene 2024 | 30,10 | 30,25 | 29,80 | 30,02 | 29,24 | 60.766 |
16 ene 2024 | 30,25 | 30,45 | 30,20 | 30,40 | 29,61 | 83.217 |
15 ene 2024 | 30,30 | 30,45 | 30,20 | 30,36 | 29,58 | 10.834 |
12 ene 2024 | 30,50 | 30,60 | 30,30 | 30,40 | 29,61 | 7805 |
11 ene 2024 | 31,23 | 31,45 | 30,45 | 30,60 | 29,81 | 37.994 |
10 ene 2024 | 30,95 | 31,20 | 30,95 | 31,03 | 30,23 | 31.419 |
09 ene 2024 | 31,58 | 31,50 | 31,25 | 31,32 | 30,51 | 6231 |
08 ene 2024 | 31,77 | 32,15 | 31,45 | 31,62 | 30,80 | 11.333 |
05 ene 2024 | 32,05 | 32,30 | 31,60 | 32,17 | 31,33 | 57.875 |
04 ene 2024 | 32,05 | 32,10 | 31,90 | 32,10 | 31,27 | 3026 |
03 ene 2024 | 32,45 | 32,45 | 31,90 | 32,18 | 31,35 | 8170 |
02 ene 2024 | 32,40 | 32,55 | 32,40 | 32,50 | 31,66 | 21.359 |
29 dic 2023 | 32,80 | 32,70 | 32,45 | 32,47 | 31,63 | 2535 |
28 dic 2023 | 32,60 | 32,70 | 32,50 | 32,69 | 31,84 | 16.443 |
27 dic 2023 | 32,55 | 32,75 | 32,50 | 32,65 | 31,80 | 3091 |
22 dic 2023 | 32,30 | 32,70 | 32,35 | 32,59 | 31,75 | 5752 |
21 dic 2023 | 32,30 | 32,45 | 32,30 | 32,42 | 31,58 | 22.422 |
20 dic 2023 | 32,25 | 32,40 | 32,20 | 32,40 | 31,56 | 11.923 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |