Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
27 jun 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
27 jun 2024 | 66 Dividendo | |||||
26 jun 2024 | 33,77 | 33,77 | 33,77 | 33,77 | -32,23 | - |
25 jun 2024 | 33,67 | 33,67 | 33,67 | 33,67 | -32,13 | - |
24 jun 2024 | 33,18 | 33,18 | 33,18 | 33,18 | -31,67 | - |
21 jun 2024 | 33,13 | 33,13 | 33,13 | 33,13 | -31,62 | - |
20 jun 2024 | 33,29 | 33,29 | 33,29 | 33,29 | -31,77 | - |
19 jun 2024 | 33,55 | 33,55 | 33,55 | 33,55 | -32,02 | - |
18 jun 2024 | 33,63 | 33,63 | 33,63 | 33,63 | -32,10 | - |
17 jun 2024 | 33,23 | 33,23 | 33,23 | 33,23 | -31,71 | - |
14 jun 2024 | 32,58 | 32,58 | 32,58 | 32,58 | -31,09 | - |
13 jun 2024 | 32,77 | 32,77 | 32,77 | 32,77 | -31,28 | - |
12 jun 2024 | 34,02 | 34,02 | 34,02 | 34,02 | -32,47 | - |
11 jun 2024 | 34,44 | 34,44 | 34,44 | 34,44 | -32,87 | - |
10 jun 2024 | 34,60 | 34,60 | 34,60 | 34,60 | -33,02 | - |
07 jun 2024 | 34,12 | 34,12 | 34,12 | 34,12 | -32,56 | - |
06 jun 2024 | 34,11 | 34,11 | 34,11 | 34,11 | -32,55 | - |
05 jun 2024 | 34,20 | 34,20 | 34,20 | 34,20 | -32,64 | - |
04 jun 2024 | 33,87 | 33,87 | 33,87 | 33,87 | -32,33 | - |
03 jun 2024 | 33,71 | 33,71 | 33,71 | 33,71 | -32,17 | - |
31 may 2024 | 33,61 | 33,61 | 33,61 | 33,61 | -32,08 | - |
30 may 2024 | 33,59 | 33,59 | 33,59 | 33,59 | -32,06 | - |
29 may 2024 | 33,18 | 33,18 | 33,18 | 33,18 | -31,67 | - |
28 may 2024 | 34,11 | 34,11 | 34,11 | 34,11 | -32,55 | - |
27 may 2024 | 34,57 | 34,57 | 34,57 | 34,57 | -32,99 | - |
24 may 2024 | 34,17 | 34,17 | 34,17 | 34,17 | -32,61 | - |
23 may 2024 | 34,27 | 34,27 | 34,27 | 34,27 | -32,71 | - |
22 may 2024 | 34,37 | 34,37 | 34,37 | 34,37 | -32,80 | - |
21 may 2024 | 34,58 | 34,58 | 34,58 | 34,58 | -33,00 | - |
20 may 2024 | 34,84 | 34,84 | 34,84 | 34,84 | -33,25 | - |
17 may 2024 | 34,79 | 34,79 | 34,79 | 34,79 | -33,20 | - |
16 may 2024 | 34,94 | 34,94 | 34,94 | 34,94 | -33,35 | - |
15 may 2024 | 34,04 | 34,04 | 34,04 | 34,04 | -32,49 | - |
14 may 2024 | 31,96 | 31,96 | 31,96 | 31,96 | -30,50 | - |
13 may 2024 | 32,21 | 32,21 | 32,21 | 32,21 | -30,74 | - |
10 may 2024 | 32,45 | 32,45 | 32,45 | 32,45 | -30,97 | - |
09 may 2024 | 32,61 | 32,61 | 32,61 | 32,61 | -31,12 | - |
08 may 2024 | 32,56 | 32,56 | 32,56 | 32,56 | -31,08 | - |
07 may 2024 | 32,68 | 32,68 | 32,68 | 32,68 | -31,19 | - |
06 may 2024 | 32,39 | 32,39 | 32,39 | 32,39 | -30,91 | - |
03 may 2024 | 32,78 | 32,78 | 32,78 | 32,78 | -31,29 | - |
02 may 2024 | 32,31 | 32,31 | 32,31 | 32,31 | -30,84 | - |
30 abr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | -30,67 | - |
29 abr 2024 | 32,41 | 32,41 | 32,41 | 32,41 | -30,93 | - |
26 abr 2024 | 32,43 | 32,43 | 32,43 | 32,43 | -30,95 | - |
25 abr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | -30,76 | - |
24 abr 2024 | 33,09 | 33,09 | 33,09 | 33,09 | -31,58 | - |
23 abr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | -31,89 | - |
22 abr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | -31,48 | - |
19 abr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | -30,61 | - |
18 abr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | -30,61 | - |
17 abr 2024 | 32,30 | 32,30 | 32,30 | 32,30 | -30,83 | - |
16 abr 2024 | 32,18 | 32,18 | 32,18 | 32,18 | -30,71 | - |
15 abr 2024 | 33,08 | 33,49 | 33,08 | 33,49 | -31,96 | 25 |
12 abr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | -32,18 | - |
11 abr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | -31,65 | - |
10 abr 2024 | 33,62 | 33,62 | 33,62 | 33,62 | -32,09 | - |
09 abr 2024 | 33,76 | 33,76 | 33,76 | 33,76 | -32,22 | - |
08 abr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | -32,15 | - |
05 abr 2024 | 33,58 | 33,58 | 33,58 | 33,58 | -32,05 | - |
04 abr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | -31,91 | - |
03 abr 2024 | 33,74 | 33,74 | 33,74 | 33,74 | -32,20 | - |
02 abr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | -32,13 | - |
28 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | -32,11 | - |
27 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | -32,22 | - |
26 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | -31,58 | - |
25 mar 2024 | 32,83 | 32,83 | 32,83 | 32,83 | -31,33 | - |
22 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | -31,53 | - |
21 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | -31,54 | - |
20 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | -31,58 | - |
19 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | -31,69 | - |
18 mar 2024 | 33,36 | 33,36 | 33,36 | 33,36 | -31,84 | - |
15 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | -31,55 | - |
14 mar 2024 | 32,96 | 32,96 | 32,96 | 32,96 | -31,46 | - |
13 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | -31,03 | - |
12 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | -30,64 | - |
11 mar 2024 | 32,27 | 32,27 | 32,27 | 32,27 | -30,80 | - |
08 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | -30,19 | - |
07 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | -30,51 | - |
06 mar 2024 | 31,91 | 32,32 | 31,91 | 32,32 | -30,85 | 20 |
05 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | -29,87 | - |
04 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | -29,78 | - |
01 mar 2024 | 31,57 | 31,57 | 31,57 | 31,57 | -30,13 | - |
29 feb 2024 | 31,43 | 31,43 | 31,43 | 31,43 | -30,00 | - |
28 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | -30,02 | - |
27 feb 2024 | 31,81 | 31,81 | 31,81 | 31,81 | -30,36 | - |
26 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | -30,93 | - |
23 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | -30,84 | - |
22 feb 2024 | 33,33 | 33,33 | 33,33 | 33,33 | -31,81 | - |
21 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | -31,75 | - |
20 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | -31,16 | - |
19 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | -31,18 | - |
16 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | -31,18 | - |
15 feb 2024 | 32,88 | 32,88 | 32,88 | 32,88 | -31,38 | - |
14 feb 2024 | 33,34 | 33,34 | 33,34 | 33,34 | -31,82 | - |
13 feb 2024 | 34,07 | 34,07 | 34,07 | 34,07 | -32,52 | - |
12 feb 2024 | 33,57 | 33,57 | 33,57 | 33,57 | -32,04 | - |
09 feb 2024 | 34,31 | 34,31 | 34,31 | 34,31 | -32,75 | - |
08 feb 2024 | 34,37 | 34,37 | 34,37 | 34,37 | -32,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |