Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 30,69 | 30,69 | 29,06 | 29,38 | 29,38 | 72.259 |
13 jun 2024 | 32,30 | 32,30 | 30,76 | 30,96 | 30,96 | 56.994 |
12 jun 2024 | 31,94 | 32,28 | 31,94 | 32,24 | 32,24 | 20.778 |
11 jun 2024 | 32,40 | 32,61 | 31,78 | 31,84 | 31,84 | 42.351 |
10 jun 2024 | 32,39 | 32,64 | 32,08 | 32,34 | 32,34 | 53.474 |
07 jun 2024 | 33,41 | 33,41 | 32,90 | 33,20 | 33,20 | 8752 |
06 jun 2024 | 33,04 | 33,44 | 33,04 | 33,42 | 33,42 | 11.319 |
05 jun 2024 | 32,94 | 33,27 | 32,89 | 33,07 | 33,07 | 9521 |
04 jun 2024 | 33,10 | 33,10 | 32,55 | 32,77 | 32,77 | 18.475 |
03 jun 2024 | 33,36 | 33,52 | 33,10 | 33,10 | 33,10 | 2802 |
31 may 2024 | 33,34 | 33,37 | 33,09 | 33,09 | 33,09 | 4022 |
30 may 2024 | 33,03 | 33,16 | 32,95 | 33,11 | 33,11 | 5756 |
29 may 2024 | 33,29 | 33,30 | 32,94 | 33,07 | 33,07 | 20.820 |
28 may 2024 | 33,96 | 33,96 | 33,29 | 33,33 | 33,33 | 2816 |
27 may 2024 | 33,63 | 33,72 | 33,51 | 33,72 | 33,72 | 13.401 |
24 may 2024 | 33,08 | 33,66 | 32,95 | 33,63 | 33,63 | 43.265 |
23 may 2024 | 33,59 | 33,69 | 33,34 | 33,34 | 33,34 | 33.788 |
22 may 2024 | 33,85 | 34,12 | 33,54 | 33,54 | 33,54 | 8999 |
21 may 2024 | 33,61 | 33,92 | 33,47 | 33,92 | 33,92 | 9652 |
20 may 2024 | 33,81 | 33,88 | 33,74 | 33,78 | 33,78 | 13.000 |
17 may 2024 | 33,74 | 33,76 | 33,50 | 33,69 | 33,69 | 12.237 |
16 may 2024 | 33,45 | 33,74 | 33,45 | 33,51 | 33,51 | 10.742 |
15 may 2024 | 33,71 | 33,71 | 33,34 | 33,36 | 33,36 | 27.132 |
14 may 2024 | 33,58 | 33,58 | 33,08 | 33,44 | 33,44 | 13.769 |
13 may 2024 | 33,87 | 33,87 | 33,56 | 33,71 | 33,71 | 9975 |
10 may 2024 | 33,65 | 33,90 | 33,61 | 33,68 | 33,68 | 22.651 |
09 may 2024 | 33,42 | 33,54 | 33,18 | 33,44 | 33,44 | 11.270 |
08 may 2024 | 32,87 | 33,46 | 32,87 | 33,32 | 33,32 | 16.458 |
07 may 2024 | 32,41 | 32,70 | 32,41 | 32,65 | 32,65 | 13.711 |
06 may 2024 | 31,55 | 32,30 | 31,55 | 32,20 | 32,20 | 19.395 |
03 may 2024 | 31,77 | 31,77 | 31,00 | 31,47 | 31,47 | 69.917 |
02 may 2024 | 32,57 | 32,57 | 31,82 | 31,91 | 31,91 | 19.160 |
30 abr 2024 | 32,64 | 32,77 | 32,42 | 32,43 | 32,43 | 15.576 |
30 abr 2024 | 1.98 Dividendo | |||||
29 abr 2024 | 34,10 | 34,32 | 34,05 | 34,10 | 32,12 | 30.843 |
26 abr 2024 | 34,11 | 34,11 | 33,78 | 33,78 | 31,82 | 16.679 |
25 abr 2024 | 34,32 | 34,32 | 33,67 | 33,76 | 31,80 | 23.726 |
24 abr 2024 | 34,81 | 34,84 | 34,00 | 34,23 | 32,24 | 15.780 |
23 abr 2024 | 34,63 | 34,99 | 34,54 | 34,90 | 32,87 | 10.854 |
22 abr 2024 | 34,52 | 34,60 | 34,26 | 34,38 | 32,38 | 22.518 |
19 abr 2024 | 33,67 | 34,01 | 33,43 | 33,94 | 31,97 | 16.891 |
18 abr 2024 | 33,73 | 34,29 | 33,69 | 33,77 | 31,81 | 26.686 |
17 abr 2024 | 33,43 | 33,77 | 33,38 | 33,50 | 31,55 | 21.456 |
16 abr 2024 | 33,36 | 33,44 | 33,11 | 33,25 | 31,32 | 25.226 |
15 abr 2024 | 34,00 | 34,12 | 33,79 | 33,79 | 31,83 | 10.520 |
12 abr 2024 | 33,80 | 33,90 | 33,50 | 33,62 | 31,67 | 34.678 |
11 abr 2024 | 33,94 | 33,98 | 33,13 | 33,49 | 31,55 | 44.993 |
10 abr 2024 | 33,88 | 33,92 | 33,48 | 33,81 | 31,85 | 33.307 |
09 abr 2024 | 34,19 | 34,32 | 33,83 | 33,83 | 31,87 | 56.553 |
08 abr 2024 | 34,14 | 34,50 | 34,14 | 34,36 | 32,36 | 7475 |
05 abr 2024 | 34,43 | 34,43 | 33,98 | 34,18 | 32,20 | 17.631 |
04 abr 2024 | 35,08 | 35,18 | 34,87 | 34,87 | 32,85 | 23.749 |
03 abr 2024 | 34,82 | 35,34 | 34,82 | 34,91 | 32,88 | 8556 |
02 abr 2024 | 34,98 | 35,00 | 34,56 | 34,72 | 32,70 | 30.494 |
28 mar 2024 | 34,74 | 34,85 | 34,72 | 34,78 | 32,76 | 7251 |
27 mar 2024 | 34,84 | 34,93 | 34,58 | 34,73 | 32,71 | 36.138 |
26 mar 2024 | 34,77 | 34,80 | 33,84 | 34,58 | 32,57 | 34.308 |
25 mar 2024 | 34,46 | 34,66 | 34,40 | 34,62 | 32,61 | 16.951 |
22 mar 2024 | 34,78 | 34,88 | 34,47 | 34,47 | 32,47 | 5638 |
21 mar 2024 | 34,90 | 35,00 | 34,50 | 34,71 | 32,69 | 24.516 |
20 mar 2024 | 34,51 | 34,65 | 34,25 | 34,63 | 32,62 | 54.680 |
19 mar 2024 | 34,40 | 34,78 | 34,40 | 34,58 | 32,58 | 16.710 |
18 mar 2024 | 34,33 | 34,49 | 34,08 | 34,26 | 32,27 | 17.107 |
15 mar 2024 | 34,17 | 34,46 | 34,08 | 34,32 | 32,33 | 39.318 |
14 mar 2024 | 33,83 | 34,03 | 33,69 | 33,97 | 32,00 | 7775 |
13 mar 2024 | 33,93 | 34,13 | 33,80 | 33,80 | 31,84 | 15.429 |
12 mar 2024 | 33,38 | 33,99 | 33,26 | 33,95 | 31,98 | 33.955 |
11 mar 2024 | 33,21 | 33,32 | 32,87 | 33,31 | 31,38 | 14.876 |
08 mar 2024 | 33,12 | 33,56 | 33,12 | 33,48 | 31,54 | 23.304 |
07 mar 2024 | 32,74 | 33,14 | 32,74 | 33,06 | 31,15 | 25.468 |
06 mar 2024 | 32,78 | 32,90 | 32,65 | 32,78 | 30,88 | 19.206 |
05 mar 2024 | 32,60 | 32,77 | 32,48 | 32,69 | 30,79 | 20.619 |
04 mar 2024 | 32,29 | 32,65 | 32,28 | 32,58 | 30,69 | 17.018 |
01 mar 2024 | 32,90 | 32,94 | 32,31 | 32,31 | 30,44 | 18.635 |
29 feb 2024 | 32,81 | 33,10 | 32,72 | 32,91 | 31,00 | 27.502 |
28 feb 2024 | 32,53 | 32,81 | 32,48 | 32,72 | 30,82 | 19.235 |
27 feb 2024 | 32,37 | 32,58 | 32,34 | 32,42 | 30,53 | 74.263 |
26 feb 2024 | 32,25 | 32,49 | 32,22 | 32,34 | 30,46 | 20.048 |
23 feb 2024 | 32,07 | 32,40 | 31,88 | 32,27 | 30,40 | 27.491 |
22 feb 2024 | 32,28 | 32,38 | 31,97 | 32,03 | 30,17 | 39.613 |
21 feb 2024 | 31,22 | 31,45 | 31,13 | 31,21 | 29,40 | 12.331 |
20 feb 2024 | 31,02 | 31,19 | 30,99 | 31,18 | 29,37 | 13.685 |
19 feb 2024 | 31,02 | 31,10 | 30,81 | 31,05 | 29,24 | 8943 |
16 feb 2024 | 30,83 | 31,08 | 30,64 | 31,01 | 29,21 | 72.875 |
15 feb 2024 | 30,75 | 30,82 | 30,56 | 30,82 | 29,03 | 31.244 |
14 feb 2024 | 30,58 | 30,74 | 30,56 | 30,67 | 28,89 | 22.412 |
13 feb 2024 | 30,76 | 30,90 | 30,55 | 30,60 | 28,82 | 22.172 |
12 feb 2024 | 30,17 | 30,67 | 30,14 | 30,67 | 28,88 | 8970 |
09 feb 2024 | 30,00 | 30,11 | 29,92 | 29,95 | 28,21 | 8631 |
08 feb 2024 | 30,36 | 30,39 | 30,08 | 30,12 | 28,37 | 14.634 |
07 feb 2024 | 30,61 | 30,69 | 30,42 | 30,49 | 28,71 | 51.928 |
06 feb 2024 | 30,49 | 30,77 | 30,49 | 30,67 | 28,89 | 31.458 |
05 feb 2024 | 30,51 | 30,58 | 30,20 | 30,45 | 28,68 | 36.173 |
02 feb 2024 | 30,56 | 30,58 | 30,32 | 30,58 | 28,80 | 20.671 |
01 feb 2024 | 30,99 | 31,12 | 30,40 | 30,53 | 28,76 | 23.654 |
31 ene 2024 | 31,44 | 31,50 | 31,08 | 31,16 | 29,35 | 21.417 |
30 ene 2024 | 31,05 | 31,24 | 31,00 | 31,17 | 29,36 | 17.347 |
29 ene 2024 | 31,01 | 31,11 | 30,86 | 31,07 | 29,26 | 4731 |
26 ene 2024 | 30,88 | 31,15 | 30,88 | 30,89 | 29,09 | 9448 |
25 ene 2024 | 30,79 | 30,91 | 30,65 | 30,72 | 28,94 | 11.598 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |