Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 30,42 | 30,43 | 30,42 | 30,43 | 30,43 | 200 |
01 may 2024 | 30,08 | 30,11 | 30,06 | 30,08 | 30,08 | 4000 |
30 abr 2024 | 30,34 | 30,36 | 30,10 | 30,10 | 30,10 | 1200 |
29 abr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | 100 |
26 abr 2024 | 30,41 | 30,42 | 30,40 | 30,40 | 30,40 | 1000 |
25 abr 2024 | 30,23 | 30,41 | 30,23 | 30,41 | 30,41 | 3400 |
24 abr 2024 | 30,27 | 30,36 | 30,22 | 30,34 | 30,34 | 1300 |
23 abr 2024 | 30,46 | 30,48 | 30,45 | 30,45 | 30,45 | 2600 |
22 abr 2024 | 30,14 | 30,29 | 30,14 | 30,27 | 30,27 | 700 |
19 abr 2024 | 30,08 | 30,10 | 30,06 | 30,10 | 30,10 | 7600 |
18 abr 2024 | 29,87 | 29,95 | 29,83 | 29,85 | 29,85 | 10.300 |
17 abr 2024 | 29,87 | 29,89 | 29,81 | 29,81 | 29,81 | 1300 |
16 abr 2024 | 29,75 | 29,79 | 29,71 | 29,72 | 29,72 | 38.600 |
15 abr 2024 | 30,08 | 30,08 | 30,06 | 30,08 | 30,08 | 40.500 |
12 abr 2024 | 30,31 | 30,31 | 30,30 | 30,30 | 30,30 | 400 |
11 abr 2024 | 30,43 | 30,66 | 30,43 | 30,66 | 30,66 | 900 |
10 abr 2024 | 30,67 | 30,72 | 30,67 | 30,72 | 30,72 | 300 |
09 abr 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | 100 |
08 abr 2024 | 31,07 | 31,07 | 31,03 | 31,03 | 31,03 | 800 |
05 abr 2024 | 30,90 | 30,90 | 30,83 | 30,87 | 30,87 | 14.100 |
04 abr 2024 | 31,12 | 31,15 | 30,71 | 30,80 | 30,80 | 34.200 |
03 abr 2024 | 30,97 | 30,98 | 30,96 | 30,98 | 30,98 | 700 |
02 abr 2024 | 30,84 | 30,91 | 30,80 | 30,87 | 30,87 | 2000 |
01 abr 2024 | 31,06 | 31,06 | 30,92 | 30,92 | 30,92 | 600 |
28 mar 2024 | 31,00 | 31,11 | 31,00 | 31,11 | 31,11 | 600 |
27 mar 2024 | 30,75 | 30,97 | 30,75 | 30,97 | 30,97 | 2700 |
26 mar 2024 | 30,67 | 30,67 | 30,52 | 30,52 | 30,52 | 3400 |
25 mar 2024 | 30,72 | 30,72 | 30,63 | 30,64 | 30,64 | 1500 |
22 mar 2024 | 30,62 | 30,64 | 30,61 | 30,62 | 30,62 | 2100 |
21 mar 2024 | 30,83 | 30,83 | 30,75 | 30,76 | 30,76 | 5800 |
21 mar 2024 | 0.086 Dividendo | |||||
20 mar 2024 | 30,61 | 30,84 | 30,59 | 30,84 | 30,76 | 2600 |
19 mar 2024 | 30,54 | 30,58 | 30,50 | 30,54 | 30,45 | 48.800 |
18 mar 2024 | 30,52 | 30,56 | 30,44 | 30,48 | 30,39 | 75.100 |
15 mar 2024 | 30,51 | 30,51 | 30,40 | 30,46 | 30,37 | 2600 |
14 mar 2024 | 30,43 | 30,43 | 30,33 | 30,40 | 30,32 | 1000 |
13 mar 2024 | 30,72 | 30,78 | 30,65 | 30,68 | 30,59 | 2400 |
12 mar 2024 | 30,55 | 30,58 | 30,54 | 30,56 | 30,47 | 1300 |
11 mar 2024 | 30,45 | 30,61 | 30,45 | 30,61 | 30,52 | 1200 |
08 mar 2024 | 30,69 | 30,69 | 30,58 | 30,60 | 30,51 | 12.400 |
07 mar 2024 | 30,63 | 30,65 | 30,57 | 30,59 | 30,51 | 800 |
06 mar 2024 | 30,38 | 30,43 | 30,31 | 30,33 | 30,24 | 1300 |
05 mar 2024 | 30,22 | 30,28 | 30,10 | 30,10 | 30,02 | 49.900 |
04 mar 2024 | 30,05 | 30,14 | 30,01 | 30,13 | 30,04 | 6300 |
01 mar 2024 | 30,12 | 30,16 | 30,12 | 30,15 | 30,07 | 8700 |
29 feb 2024 | 30,00 | 30,00 | 29,93 | 29,96 | 29,87 | 39.900 |
28 feb 2024 | 29,88 | 29,89 | 29,85 | 29,85 | 29,77 | 900 |
27 feb 2024 | 29,91 | 29,91 | 29,85 | 29,87 | 29,78 | 32.000 |
26 feb 2024 | 29,88 | 29,88 | 29,83 | 29,83 | 29,75 | 1200 |
23 feb 2024 | 30,00 | 30,12 | 29,98 | 30,08 | 30,00 | 3800 |
22 feb 2024 | 29,95 | 30,06 | 29,95 | 30,06 | 29,97 | 7500 |
21 feb 2024 | 29,79 | 29,93 | 29,79 | 29,93 | 29,85 | 9300 |
20 feb 2024 | 29,85 | 29,85 | 29,66 | 29,70 | 29,62 | 13.500 |
16 feb 2024 | 29,70 | 29,91 | 29,70 | 29,78 | 29,70 | 7000 |
15 feb 2024 | 29,72 | 29,84 | 29,67 | 29,84 | 29,76 | 3800 |
14 feb 2024 | 29,31 | 29,36 | 29,19 | 29,30 | 29,22 | 20.200 |
13 feb 2024 | 29,15 | 29,22 | 29,09 | 29,17 | 29,09 | 3700 |
12 feb 2024 | 29,65 | 29,72 | 29,60 | 29,70 | 29,62 | 4400 |
09 feb 2024 | 29,47 | 29,51 | 29,35 | 29,51 | 29,43 | 13.400 |
08 feb 2024 | 29,47 | 29,52 | 29,46 | 29,51 | 29,43 | 14.500 |
07 feb 2024 | 29,71 | 29,71 | 29,61 | 29,61 | 29,53 | 1700 |
06 feb 2024 | 29,69 | 29,73 | 29,67 | 29,71 | 29,63 | 7200 |
05 feb 2024 | 29,52 | 29,61 | 29,50 | 29,52 | 29,44 | 3200 |
02 feb 2024 | 29,80 | 29,88 | 29,77 | 29,86 | 29,78 | 3200 |
01 feb 2024 | 29,92 | 30,25 | 29,92 | 30,23 | 30,14 | 1100 |
31 ene 2024 | 30,06 | 30,06 | 29,76 | 29,78 | 29,70 | 5800 |
30 ene 2024 | 30,05 | 30,05 | 30,00 | 30,00 | 29,91 | 600 |
29 ene 2024 | 29,81 | 30,00 | 29,81 | 30,00 | 29,92 | 1400 |
26 ene 2024 | 29,82 | 29,84 | 29,82 | 29,84 | 29,76 | 600 |
25 ene 2024 | 29,73 | 29,80 | 29,61 | 29,78 | 29,70 | 5400 |
24 ene 2024 | 29,80 | 29,80 | 29,56 | 29,56 | 29,48 | 1000 |
23 ene 2024 | 29,71 | 29,71 | 29,59 | 29,65 | 29,57 | 3300 |
22 ene 2024 | 29,74 | 29,74 | 29,57 | 29,62 | 29,53 | 3400 |
19 ene 2024 | 29,47 | 29,70 | 29,47 | 29,68 | 29,60 | 4100 |
18 ene 2024 | 29,49 | 29,54 | 29,35 | 29,52 | 29,44 | 2200 |
17 ene 2024 | 29,66 | 29,66 | 29,40 | 29,49 | 29,41 | 3500 |
16 ene 2024 | 30,00 | 30,04 | 29,84 | 29,87 | 29,79 | 4400 |
12 ene 2024 | 30,40 | 30,40 | 30,29 | 30,33 | 30,24 | 2700 |
11 ene 2024 | 30,11 | 30,18 | 30,03 | 30,18 | 30,10 | 2300 |
10 ene 2024 | 30,34 | 30,36 | 30,28 | 30,32 | 30,23 | 2400 |
09 ene 2024 | 30,29 | 30,31 | 30,27 | 30,27 | 30,18 | 1900 |
08 ene 2024 | 30,34 | 30,55 | 30,33 | 30,55 | 30,46 | 18.500 |
05 ene 2024 | 30,41 | 30,63 | 30,37 | 30,42 | 30,34 | 10.700 |
04 ene 2024 | 30,56 | 30,60 | 30,40 | 30,43 | 30,35 | 12.500 |
03 ene 2024 | 30,47 | 30,52 | 30,47 | 30,50 | 30,41 | 1000 |
02 ene 2024 | 30,73 | 30,73 | 30,65 | 30,66 | 30,57 | 1800 |
29 dic 2023 | 30,74 | 30,74 | 30,66 | 30,66 | 30,58 | 2000 |
28 dic 2023 | 30,85 | 30,85 | 30,73 | 30,73 | 30,64 | 1400 |
27 dic 2023 | 30,76 | 30,78 | 30,71 | 30,77 | 30,68 | 900 |
26 dic 2023 | 30,64 | 30,70 | 30,64 | 30,70 | 30,61 | 200 |
22 dic 2023 | 30,59 | 30,61 | 30,51 | 30,51 | 30,42 | 1800 |
21 dic 2023 | 30,28 | 30,40 | 30,23 | 30,38 | 30,29 | 2300 |
21 dic 2023 | 0.274 Dividendo | |||||
20 dic 2023 | 30,66 | 30,69 | 30,27 | 30,27 | 29,92 | 2400 |
19 dic 2023 | 30,54 | 30,76 | 30,54 | 30,74 | 30,38 | 1700 |
18 dic 2023 | 30,45 | 30,49 | 30,44 | 30,44 | 30,08 | 1100 |
15 dic 2023 | 30,48 | 30,52 | 30,37 | 30,40 | 30,04 | 2100 |
14 dic 2023 | 30,75 | 30,87 | 30,74 | 30,74 | 30,38 | 2100 |
13 dic 2023 | 29,59 | 30,27 | 29,59 | 30,27 | 29,91 | 2000 |
12 dic 2023 | 29,59 | 29,59 | 29,57 | 29,58 | 29,23 | 500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |