Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | 200 |
25 jul 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | 200 |
24 jul 2024 | 34,94 | 35,19 | 34,94 | 35,19 | 35,19 | 6400 |
23 jul 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
22 jul 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | 700 |
19 jul 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | 200 |
18 jul 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
17 jul 2024 | 37,20 | 37,20 | 36,11 | 36,11 | 36,11 | 1200 |
16 jul 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
15 jul 2024 | 36,00 | 36,50 | 36,00 | 36,50 | 36,50 | 400 |
12 jul 2024 | 36,50 | 36,50 | 36,25 | 36,25 | 36,25 | 300 |
11 jul 2024 | 35,84 | 35,84 | 33,90 | 33,90 | 33,90 | 400 |
10 jul 2024 | 34,19 | 35,56 | 34,19 | 35,56 | 35,56 | 500 |
09 jul 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
08 jul 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | 1100 |
05 jul 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
03 jul 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
02 jul 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | 200 |
01 jul 2024 | 33,00 | 33,00 | 32,64 | 32,65 | 32,65 | 2200 |
28 jun 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | 100 |
27 jun 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | 600 |
26 jun 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | 200 |
25 jun 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | 200 |
24 jun 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
21 jun 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
20 jun 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | 300 |
18 jun 2024 | 32,30 | 32,30 | 31,68 | 31,80 | 31,80 | 2700 |
17 jun 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | 800 |
14 jun 2024 | 30,29 | 31,40 | 30,29 | 31,40 | 31,40 | 2200 |
13 jun 2024 | 30,60 | 31,41 | 30,60 | 31,41 | 31,41 | 600 |
12 jun 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | 100 |
11 jun 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
10 jun 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
07 jun 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
06 jun 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | 300 |
05 jun 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
04 jun 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
03 jun 2024 | 30,00 | 30,45 | 30,00 | 30,45 | 30,45 | 4100 |
31 may 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | 300 |
30 may 2024 | 29,80 | 29,80 | 29,66 | 29,66 | 29,66 | 600 |
29 may 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | 100 |
28 may 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | 2500 |
24 may 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | 700 |
23 may 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | 200 |
23 may 2024 | 0.341 Dividendo | |||||
22 may 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 30,87 | - |
21 may 2024 | 30,75 | 31,21 | 30,75 | 31,21 | 30,87 | 500 |
20 may 2024 | 30,75 | 30,75 | 30,71 | 30,71 | 30,37 | 900 |
17 may 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,18 | 1000 |
16 may 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,18 | 12.400 |
15 may 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,51 | 3300 |
14 may 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,31 | - |
13 may 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,31 | - |
10 may 2024 | 26,07 | 26,07 | 25,59 | 25,59 | 25,31 | 600 |
09 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | - |
08 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | 400 |
07 may 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,58 | 300 |
06 may 2024 | 26,24 | 26,49 | 26,24 | 26,49 | 26,20 | 600 |
03 may 2024 | 25,85 | 26,72 | 25,85 | 26,72 | 26,43 | 400 |
02 may 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,39 | 1400 |
01 may 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,48 | 300 |
30 abr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,15 | - |
29 abr 2024 | 25,59 | 26,60 | 25,59 | 26,44 | 26,15 | 2300 |
26 abr 2024 | 26,00 | 26,63 | 26,00 | 26,25 | 25,96 | 1200 |
25 abr 2024 | 26,55 | 26,98 | 26,50 | 26,82 | 26,53 | 2200 |
24 abr 2024 | 27,20 | 27,21 | 26,70 | 27,11 | 26,81 | 6600 |
23 abr 2024 | 27,25 | 27,25 | 26,76 | 26,76 | 26,47 | 1100 |
22 abr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,60 | 1000 |
19 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,32 | 1600 |
18 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,32 | - |
17 abr 2024 | 25,15 | 25,60 | 25,15 | 25,60 | 25,32 | 1600 |
16 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,79 | 100 |
15 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,23 | 300 |
12 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 27,97 | - |
11 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 27,97 | - |
10 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 27,97 | - |
09 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 27,97 | 1600 |
08 abr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,57 | 300 |
05 abr 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,26 | - |
04 abr 2024 | 28,04 | 28,04 | 27,56 | 27,56 | 27,26 | 300 |
03 abr 2024 | 28,05 | 28,05 | 27,15 | 27,15 | 26,85 | 500 |
02 abr 2024 | 27,88 | 28,18 | 27,88 | 28,18 | 27,87 | 300 |
01 abr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,31 | 300 |
28 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,10 | 400 |
27 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,10 | 1300 |
26 mar 2024 | 27,70 | 27,74 | 27,70 | 27,74 | 27,44 | 5800 |
25 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,53 | - |
22 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,53 | 600 |
21 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,30 | - |
20 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,30 | - |
19 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,30 | 200 |
18 mar 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,32 | 200 |
15 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,16 | 200 |
14 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,16 | 500 |
13 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,27 | - |
12 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,27 | - |
11 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,27 | - |
08 mar 2024 | 31,60 | 31,60 | 30,60 | 30,60 | 30,27 | 5100 |
07 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,59 | - |
06 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,59 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |