Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 28,59 | 29,32 | 27,72 | 28,47 | 28,47 | 2616 |
25 jul 2024 | 31,07 | 31,54 | 28,10 | 28,56 | 28,56 | 12.780 |
24 jul 2024 | 31,42 | 31,42 | 31,16 | 31,25 | 31,25 | 2397 |
23 jul 2024 | 31,44 | 31,48 | 31,34 | 31,36 | 31,36 | 1644 |
22 jul 2024 | 31,63 | 32,06 | 31,40 | 31,67 | 31,67 | 1476 |
19 jul 2024 | 31,89 | 32,32 | 31,38 | 32,01 | 32,01 | 739 |
18 jul 2024 | 31,73 | 32,52 | 31,70 | 32,19 | 32,19 | 1461 |
17 jul 2024 | 31,26 | 31,80 | 31,20 | 31,55 | 31,55 | 2865 |
16 jul 2024 | 31,83 | 31,48 | 31,24 | 31,24 | 31,24 | 110 |
15 jul 2024 | 32,51 | 32,28 | 31,90 | 32,11 | 32,11 | 3200 |
12 jul 2024 | 32,77 | 32,90 | 32,40 | 32,69 | 32,69 | 9153 |
11 jul 2024 | 32,80 | 33,20 | 32,70 | 32,96 | 32,96 | 12.001 |
10 jul 2024 | 32,63 | 32,96 | 32,02 | 32,54 | 32,54 | 751 |
09 jul 2024 | 32,69 | 32,84 | 32,62 | 32,67 | 32,67 | 401 |
08 jul 2024 | 32,08 | 32,70 | 32,00 | 32,35 | 32,35 | 9567 |
05 jul 2024 | 31,91 | 32,58 | 31,80 | 32,19 | 32,19 | 29.572 |
04 jul 2024 | 31,93 | 32,20 | 31,50 | 31,80 | 31,80 | 3105 |
03 jul 2024 | 32,36 | 32,59 | 31,66 | 32,00 | 32,00 | 15.025 |
02 jul 2024 | 32,14 | 32,24 | 31,48 | 31,93 | 31,93 | 2515 |
01 jul 2024 | 31,40 | 32,64 | 31,52 | 32,17 | 32,17 | 11.335 |
28 jun 2024 | 30,64 | 31,32 | 31,10 | 31,24 | 31,24 | 3135 |
27 jun 2024 | 30,44 | 30,90 | 30,38 | 30,82 | 30,82 | 1209 |
26 jun 2024 | 29,80 | 30,76 | 29,70 | 30,62 | 30,62 | 1301 |
25 jun 2024 | 29,78 | 30,00 | 29,40 | 29,56 | 29,56 | 6464 |
24 jun 2024 | 29,45 | 29,84 | 29,44 | 29,56 | 29,56 | 1102 |
21 jun 2024 | 31,36 | 30,94 | 29,34 | 29,60 | 29,60 | 7186 |
21 jun 2024 | 0.73 Dividendo | |||||
20 jun 2024 | 31,44 | 32,32 | 31,66 | 32,12 | 31,39 | 199 |
19 jun 2024 | 30,68 | 31,72 | 30,80 | 31,33 | 30,61 | 2219 |
18 jun 2024 | 30,54 | 31,66 | 30,60 | 31,44 | 30,73 | 16.292 |
17 jun 2024 | 30,31 | 30,48 | 29,64 | 30,12 | 29,44 | 3382 |
14 jun 2024 | 30,81 | 30,94 | 30,28 | 30,40 | 29,70 | 1284 |
13 jun 2024 | 31,95 | 31,82 | 30,80 | 30,80 | 30,10 | 1234 |
12 jun 2024 | 31,61 | 32,20 | 31,48 | 32,00 | 31,27 | 953 |
11 jun 2024 | 32,22 | 32,96 | 31,76 | 31,76 | 31,04 | 15.797 |
10 jun 2024 | 32,32 | 32,40 | 31,82 | 31,82 | 31,09 | 1004 |
07 jun 2024 | 33,92 | 33,84 | 30,95 | 31,35 | 30,64 | 177.592 |
06 jun 2024 | 32,84 | 34,30 | 33,02 | 33,82 | 33,05 | 25.001 |
05 jun 2024 | 33,18 | 32,98 | 32,46 | 32,69 | 31,94 | 23.989 |
04 jun 2024 | 32,86 | 33,13 | 32,82 | 33,01 | 32,26 | 52.003 |
03 jun 2024 | 33,43 | 33,16 | 32,70 | 32,77 | 32,03 | 52.943 |
31 may 2024 | 33,29 | 33,10 | 32,68 | 32,96 | 32,21 | 45.315 |
30 may 2024 | 33,12 | 33,30 | 32,94 | 33,10 | 32,34 | 57.428 |
29 may 2024 | 33,60 | 33,42 | 32,78 | 33,02 | 32,27 | 84.253 |
28 may 2024 | 34,44 | 34,74 | 34,00 | 34,02 | 33,24 | 52.699 |
24 may 2024 | 33,47 | 33,98 | 33,44 | 33,70 | 32,93 | 1016 |
23 may 2024 | 33,06 | 34,20 | 32,98 | 33,44 | 32,68 | 2086 |
22 may 2024 | 33,02 | 33,24 | 32,90 | 33,05 | 32,30 | 16.922 |
21 may 2024 | 32,38 | 33,04 | 32,34 | 32,96 | 32,21 | 106.495 |
20 may 2024 | 32,00 | 32,64 | 32,51 | 32,51 | 31,77 | 96 |
17 may 2024 | 31,42 | 32,30 | 31,60 | 32,11 | 31,38 | 14.400 |
16 may 2024 | 31,09 | 31,64 | 31,24 | 31,41 | 30,70 | 4155 |
15 may 2024 | 30,76 | 31,80 | 30,68 | 31,00 | 30,30 | 3061 |
14 may 2024 | 30,09 | 30,44 | 29,80 | 30,17 | 29,48 | 11.687 |
13 may 2024 | 29,57 | 30,12 | 29,26 | 30,12 | 29,44 | 1106 |
10 may 2024 | 29,51 | 29,56 | 28,92 | 29,32 | 28,65 | 16.645 |
09 may 2024 | 29,53 | 29,72 | 29,28 | 29,35 | 28,68 | 2179 |
08 may 2024 | 29,43 | 29,98 | 29,48 | 29,54 | 28,87 | 2293 |
07 may 2024 | 29,12 | 29,60 | 29,24 | 29,48 | 28,81 | 2856 |
03 may 2024 | 27,87 | 28,84 | 27,93 | 28,51 | 27,86 | 84.251 |
02 may 2024 | 26,93 | 27,86 | 27,00 | 27,80 | 27,16 | 31.330 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 26,76 | 27,40 | 26,74 | 27,05 | 26,43 | 23.896 |
29 abr 2024 | 27,09 | 27,26 | 26,58 | 26,94 | 26,33 | 25.065 |
26 abr 2024 | 27,42 | 27,74 | 26,52 | 27,37 | 26,75 | 30.094 |
25 abr 2024 | 30,25 | 30,04 | 26,22 | 27,71 | 27,08 | 519.136 |
24 abr 2024 | 31,46 | 32,02 | 31,28 | 31,87 | 31,15 | 40.128 |
23 abr 2024 | 32,26 | 32,38 | 31,00 | 31,78 | 31,05 | 57.192 |
22 abr 2024 | 32,90 | 32,92 | 32,30 | 32,55 | 31,81 | 16.509 |
19 abr 2024 | 32,71 | 33,56 | 32,76 | 33,09 | 32,34 | 16.905 |
18 abr 2024 | 34,81 | 35,02 | 34,64 | 34,97 | 34,18 | 7951 |
17 abr 2024 | 34,52 | 34,90 | 34,62 | 34,84 | 34,05 | 2885 |
16 abr 2024 | 34,68 | 34,80 | 34,44 | 34,69 | 33,90 | 4593 |
15 abr 2024 | 35,71 | 35,74 | 35,20 | 35,44 | 34,63 | 205.152 |
12 abr 2024 | 37,43 | 37,54 | 35,40 | 35,81 | 35,00 | 161.670 |
11 abr 2024 | 36,75 | 37,18 | 36,58 | 36,58 | 35,75 | 81.844 |
10 abr 2024 | 36,80 | 37,22 | 36,24 | 36,83 | 35,99 | 52.325 |
09 abr 2024 | 36,53 | 37,30 | 36,50 | 36,66 | 35,83 | 6569 |
08 abr 2024 | 36,55 | 36,96 | 36,16 | 36,56 | 35,73 | 72.890 |
05 abr 2024 | 35,69 | 36,94 | 36,06 | 36,48 | 35,65 | 43.972 |
04 abr 2024 | 34,58 | 36,32 | 34,52 | 34,74 | 33,95 | 15.602 |
03 abr 2024 | 31,44 | 34,60 | 31,40 | 33,82 | 33,05 | 20.731 |
02 abr 2024 | 31,89 | 32,14 | 31,24 | 31,69 | 30,97 | 5887 |
28 mar 2024 | 32,32 | 32,28 | 31,70 | 32,22 | 31,48 | 4393 |
27 mar 2024 | 31,75 | 32,32 | 31,34 | 32,13 | 31,40 | 7887 |
26 mar 2024 | 30,60 | 31,80 | 30,24 | 31,53 | 30,81 | 4846 |
25 mar 2024 | 30,54 | 30,88 | 30,40 | 30,53 | 29,83 | 3605 |
22 mar 2024 | 30,66 | 31,22 | 30,46 | 30,70 | 30,00 | 3527 |
21 mar 2024 | 30,99 | 32,16 | 30,82 | 31,67 | 30,95 | 15.362 |
20 mar 2024 | 30,07 | 30,52 | 29,82 | 30,36 | 29,67 | 31.748 |
19 mar 2024 | 29,64 | 30,00 | 29,52 | 29,94 | 29,26 | 7819 |
18 mar 2024 | 29,55 | 30,12 | 29,72 | 29,97 | 29,29 | 5866 |
15 mar 2024 | 29,66 | 29,96 | 29,58 | 29,60 | 28,93 | 13.405 |
14 mar 2024 | 29,47 | 29,84 | 29,64 | 29,70 | 29,03 | 1777 |
13 mar 2024 | 30,01 | 30,00 | 29,50 | 29,61 | 28,94 | 17.306 |
12 mar 2024 | 30,52 | 30,32 | 29,90 | 30,00 | 29,32 | 1919 |
11 mar 2024 | 30,21 | 30,62 | 30,04 | 30,35 | 29,66 | 4903 |
08 mar 2024 | 30,81 | 30,66 | 30,44 | 30,52 | 29,83 | 53.056 |
07 mar 2024 | 30,31 | 31,02 | 30,25 | 30,83 | 30,13 | 20.876 |
06 mar 2024 | 29,68 | 30,30 | 29,68 | 29,93 | 29,25 | 8026 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |