Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 32,00 | 31,92 | 31,59 | 31,76 | 31,76 | 63.153 |
20 jun 2024 | 31,31 | 32,08 | 31,37 | 31,79 | 31,79 | 8314 |
19 jun 2024 | 31,00 | 31,77 | 31,22 | 31,57 | 31,57 | 7019 |
18 jun 2024 | 31,53 | 31,68 | 31,11 | 31,22 | 31,22 | 14.026 |
17 jun 2024 | 30,40 | 31,40 | 30,97 | 31,25 | 31,25 | 9859 |
14 jun 2024 | 31,55 | 31,60 | 30,34 | 30,52 | 30,52 | 12.503 |
13 jun 2024 | 32,51 | 32,21 | 31,74 | 32,02 | 32,02 | 18.447 |
12 jun 2024 | 32,41 | 33,03 | 32,15 | 32,87 | 32,87 | 633.078 |
11 jun 2024 | 31,70 | 32,55 | 31,53 | 32,04 | 32,04 | 12.066 |
10 jun 2024 | 30,85 | 31,74 | 30,66 | 31,18 | 31,18 | 851.216 |
07 jun 2024 | 30,91 | 31,15 | 30,71 | 30,97 | 30,97 | 9382 |
06 jun 2024 | 31,25 | 31,52 | 30,63 | 31,08 | 31,08 | 6893 |
05 jun 2024 | 32,00 | 31,98 | 31,41 | 31,58 | 31,58 | 71.450 |
04 jun 2024 | 31,91 | 31,83 | 31,26 | 31,43 | 31,43 | 10.557 |
03 jun 2024 | 33,17 | 33,44 | 31,83 | 32,17 | 32,17 | 56.003 |
03 jun 2024 | 0.567 Dividendo | |||||
31 may 2024 | 34,00 | 34,65 | 33,47 | 34,32 | 33,75 | 507.605 |
30 may 2024 | 34,51 | 34,66 | 33,77 | 33,95 | 33,39 | 8670 |
29 may 2024 | 34,40 | 34,61 | 34,03 | 34,20 | 33,64 | 6813 |
28 may 2024 | 34,25 | 34,81 | 33,86 | 33,86 | 33,30 | 22.182 |
24 may 2024 | 34,74 | 35,00 | 34,09 | 34,76 | 34,19 | 146.552 |
23 may 2024 | 33,53 | 34,72 | 33,98 | 34,41 | 33,84 | 53.836 |
22 may 2024 | 33,31 | 33,65 | 32,95 | 33,24 | 32,69 | 142.986 |
21 may 2024 | 33,15 | 34,26 | 33,32 | 33,70 | 33,15 | 19.754 |
20 may 2024 | 34,20 | 34,59 | 33,70 | 33,80 | 33,24 | 198.995 |
17 may 2024 | 32,90 | 34,07 | 32,55 | 33,26 | 32,71 | 25.455 |
16 may 2024 | 34,20 | 34,35 | 33,05 | 33,48 | 32,93 | 11.329 |
15 may 2024 | 34,51 | 34,88 | 33,76 | 34,35 | 33,78 | 17.953 |
14 may 2024 | 33,51 | 34,52 | 33,57 | 33,99 | 33,43 | 14.543 |
13 may 2024 | 33,51 | 34,46 | 33,19 | 34,03 | 33,46 | 86.892 |
10 may 2024 | 34,76 | 35,01 | 33,60 | 33,82 | 33,26 | 16.068 |
09 may 2024 | 34,19 | 35,32 | 34,24 | 34,66 | 34,09 | 27.941 |
08 may 2024 | 33,10 | 36,61 | 33,47 | 34,68 | 34,11 | 417.521 |
07 may 2024 | 31,10 | 35,26 | 30,23 | 33,73 | 33,18 | 45.827 |
03 may 2024 | 29,50 | 30,24 | 29,56 | 30,24 | 29,74 | 91.146 |
02 may 2024 | 30,41 | 30,60 | 29,73 | 30,47 | 29,97 | 173.468 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 30,60 | 31,13 | 30,31 | 30,41 | 29,91 | 9055 |
29 abr 2024 | 30,11 | 30,90 | 30,21 | 30,35 | 29,84 | 17.674 |
26 abr 2024 | 29,80 | 30,69 | 30,07 | 30,29 | 29,79 | 70.817 |
25 abr 2024 | 30,20 | 31,38 | 29,63 | 29,80 | 29,31 | 94.173 |
24 abr 2024 | 31,00 | 31,73 | 30,81 | 31,24 | 30,72 | 280.133 |
23 abr 2024 | 31,57 | 31,83 | 30,09 | 30,95 | 30,44 | 380.692 |
22 abr 2024 | 30,45 | 31,59 | 30,82 | 31,45 | 30,94 | 220.948 |
19 abr 2024 | 30,85 | 31,02 | 28,41 | 30,75 | 30,24 | 576.441 |
18 abr 2024 | 29,82 | 30,71 | 29,86 | 30,16 | 29,66 | 61.596 |
17 abr 2024 | 28,76 | 29,97 | 28,60 | 29,63 | 29,14 | 70.898 |
16 abr 2024 | 29,20 | 29,63 | 28,78 | 28,78 | 28,30 | 162.092 |
15 abr 2024 | 29,00 | 29,85 | 28,92 | 29,59 | 29,10 | 430.406 |
12 abr 2024 | 29,49 | 29,76 | 29,15 | 29,50 | 29,01 | 344.893 |
11 abr 2024 | 29,02 | 29,24 | 28,61 | 28,95 | 28,47 | 53.607 |
10 abr 2024 | 28,38 | 29,70 | 28,03 | 28,64 | 28,17 | 624.806 |
09 abr 2024 | 28,44 | 28,48 | 27,94 | 28,21 | 27,74 | 261.711 |
08 abr 2024 | 28,00 | 28,29 | 27,18 | 27,88 | 27,42 | 295.075 |
05 abr 2024 | 27,73 | 27,99 | 27,02 | 27,36 | 26,90 | 337.941 |
04 abr 2024 | 28,08 | 29,14 | 27,71 | 28,43 | 27,96 | 836.527 |
03 abr 2024 | 25,61 | 26,82 | 25,63 | 26,46 | 26,02 | 343.963 |
02 abr 2024 | 25,34 | 25,79 | 25,31 | 25,71 | 25,29 | 527.697 |
28 mar 2024 | 24,80 | 25,35 | 24,67 | 24,91 | 24,50 | 99.080 |
27 mar 2024 | 24,36 | 24,97 | 24,35 | 24,74 | 24,33 | 52.680 |
26 mar 2024 | 25,05 | 25,22 | 24,31 | 24,54 | 24,13 | 169.573 |
25 mar 2024 | 24,57 | 25,06 | 24,35 | 24,75 | 24,34 | 201.788 |
22 mar 2024 | 24,20 | 24,68 | 23,98 | 24,35 | 23,95 | 621.347 |
21 mar 2024 | 24,14 | 24,47 | 23,88 | 24,29 | 23,89 | 461.943 |
20 mar 2024 | 23,75 | 24,10 | 23,55 | 23,98 | 23,59 | 100.404 |
19 mar 2024 | 23,23 | 23,74 | 23,01 | 23,65 | 23,26 | 80.382 |
18 mar 2024 | 23,24 | 23,60 | 23,05 | 23,31 | 22,93 | 73.908 |
15 mar 2024 | 23,80 | 24,50 | 23,23 | 23,76 | 23,37 | 55.955 |
14 mar 2024 | 24,10 | 24,70 | 23,69 | 24,06 | 23,66 | 148.705 |
13 mar 2024 | 24,10 | 26,09 | 24,01 | 24,55 | 24,14 | 136.711 |
12 mar 2024 | 24,24 | 25,44 | 23,95 | 25,25 | 24,83 | 41.807 |
11 mar 2024 | 24,10 | 24,11 | 23,46 | 24,05 | 23,66 | 128.732 |
08 mar 2024 | 23,80 | 23,75 | 22,97 | 23,24 | 22,86 | 170.805 |
07 mar 2024 | 23,80 | 23,63 | 23,15 | 23,46 | 23,07 | 101.718 |
06 mar 2024 | 23,70 | 24,09 | 23,55 | 23,74 | 23,35 | 234.497 |
05 mar 2024 | 23,40 | 23,58 | 23,12 | 23,56 | 23,17 | 114.933 |
04 mar 2024 | 24,50 | 24,20 | 23,04 | 23,45 | 23,06 | 77.329 |
01 mar 2024 | 23,62 | 24,52 | 23,62 | 24,16 | 23,76 | 139.685 |
29 feb 2024 | 23,60 | 23,79 | 23,33 | 23,46 | 23,08 | 128.660 |
28 feb 2024 | 23,75 | 24,07 | 23,54 | 23,65 | 23,26 | 260.582 |
27 feb 2024 | 23,23 | 23,79 | 23,33 | 23,72 | 23,33 | 89.924 |
26 feb 2024 | 23,99 | 24,07 | 23,29 | 23,74 | 23,35 | 65.458 |
23 feb 2024 | 24,21 | 24,48 | 23,89 | 24,05 | 23,65 | 56.869 |
22 feb 2024 | 24,04 | 24,39 | 24,04 | 24,23 | 23,83 | 56.320 |
21 feb 2024 | 23,75 | 24,04 | 23,57 | 24,01 | 23,62 | 76.229 |
20 feb 2024 | 23,50 | 24,09 | 23,51 | 23,82 | 23,43 | 188.519 |
19 feb 2024 | 24,50 | 24,35 | 23,69 | 23,99 | 23,59 | 181.414 |
16 feb 2024 | 24,26 | 24,42 | 23,79 | 24,01 | 23,61 | 100.759 |
15 feb 2024 | 23,65 | 24,13 | 23,49 | 23,92 | 23,52 | 59.584 |
14 feb 2024 | 22,85 | 23,49 | 22,71 | 23,16 | 22,77 | 65.967 |
13 feb 2024 | 22,85 | 23,33 | 22,69 | 23,13 | 22,74 | 508.272 |
12 feb 2024 | 22,51 | 22,89 | 22,07 | 22,58 | 22,20 | 348.066 |
09 feb 2024 | 23,10 | 23,14 | 22,21 | 22,51 | 22,13 | 354.173 |
08 feb 2024 | 22,60 | 23,15 | 22,68 | 22,94 | 22,56 | 333.596 |
07 feb 2024 | 23,00 | 23,62 | 22,50 | 22,64 | 22,27 | 45.698 |
06 feb 2024 | 23,60 | 23,95 | 22,90 | 23,41 | 23,02 | 910.963 |
05 feb 2024 | 24,50 | 24,60 | 23,64 | 23,92 | 23,52 | 56.672 |
02 feb 2024 | 25,50 | 25,01 | 24,41 | 24,41 | 24,01 | 69.174 |
01 feb 2024 | 25,36 | 25,46 | 24,53 | 24,59 | 24,18 | 175.455 |
31 ene 2024 | 25,70 | 26,13 | 25,43 | 26,00 | 25,57 | 638.192 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |