Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 31,02 | 31,02 | 30,50 | 30,50 | 30,50 | 55 |
13 jun 2024 | 31,58 | 31,58 | 31,38 | 31,38 | 31,38 | - |
13 jun 2024 | 0.9975 Dividendo | |||||
12 jun 2024 | 31,61 | 31,67 | 31,61 | 31,67 | 30,67 | - |
11 jun 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 30,38 | - |
10 jun 2024 | 31,70 | 31,70 | 31,68 | 31,68 | 30,68 | - |
07 jun 2024 | 31,57 | 31,72 | 31,57 | 31,72 | 30,72 | - |
06 jun 2024 | 31,61 | 31,80 | 31,61 | 31,80 | 30,80 | 130 |
05 jun 2024 | 31,60 | 31,82 | 31,60 | 31,61 | 30,61 | 16 |
04 jun 2024 | 31,36 | 31,41 | 31,36 | 31,41 | 30,42 | - |
03 jun 2024 | 31,46 | 31,62 | 31,46 | 31,54 | 30,55 | 180 |
31 may 2024 | 30,97 | 31,21 | 30,97 | 31,21 | 30,23 | 200 |
30 may 2024 | 30,61 | 30,82 | 30,61 | 30,82 | 29,85 | 130 |
29 may 2024 | 30,80 | 30,85 | 30,61 | 30,85 | 29,88 | 99 |
28 may 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 29,99 | - |
27 may 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 29,87 | - |
24 may 2024 | 31,17 | 31,31 | 31,17 | 31,31 | 30,32 | 20 |
23 may 2024 | 31,44 | 31,44 | 31,36 | 31,36 | 30,37 | - |
22 may 2024 | 31,09 | 31,11 | 31,09 | 31,11 | 30,13 | - |
21 may 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,28 | - |
20 may 2024 | 31,45 | 31,45 | 31,26 | 31,26 | 30,28 | 120 |
17 may 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 30,49 | - |
16 may 2024 | 31,65 | 31,75 | 31,60 | 31,75 | 30,75 | 48 |
15 may 2024 | 31,46 | 31,72 | 31,46 | 31,72 | 30,72 | 30 |
14 may 2024 | 31,33 | 31,51 | 31,33 | 31,51 | 30,52 | - |
13 may 2024 | 31,59 | 31,60 | 31,51 | 31,51 | 30,52 | 275 |
10 may 2024 | 31,33 | 31,40 | 31,33 | 31,40 | 30,41 | - |
09 may 2024 | 31,18 | 31,32 | 31,18 | 31,32 | 30,33 | - |
08 may 2024 | 31,01 | 31,19 | 31,01 | 31,17 | 30,19 | 280 |
07 may 2024 | 31,04 | 31,22 | 31,04 | 31,22 | 30,24 | 100 |
06 may 2024 | 31,11 | 31,16 | 31,08 | 31,16 | 30,18 | 27 |
03 may 2024 | 30,78 | 31,01 | 30,78 | 31,01 | 30,03 | - |
02 may 2024 | 31,00 | 31,00 | 30,42 | 30,42 | 29,46 | 38 |
30 abr 2024 | 30,52 | 30,52 | 30,31 | 30,31 | 29,36 | - |
29 abr 2024 | 30,37 | 30,62 | 30,37 | 30,62 | 29,66 | - |
26 abr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 29,62 | - |
25 abr 2024 | 30,77 | 30,77 | 30,54 | 30,54 | 29,58 | - |
24 abr 2024 | 31,21 | 31,21 | 30,87 | 30,87 | 29,90 | 100 |
23 abr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 29,79 | - |
22 abr 2024 | 30,60 | 30,76 | 30,60 | 30,74 | 29,77 | 50 |
19 abr 2024 | 30,15 | 30,60 | 30,15 | 30,60 | 29,64 | 35 |
18 abr 2024 | 30,22 | 30,45 | 30,15 | 30,15 | 29,20 | 30 |
17 abr 2024 | 30,23 | 30,48 | 30,23 | 30,48 | 29,52 | - |
16 abr 2024 | 30,49 | 30,49 | 29,89 | 29,89 | 28,95 | - |
15 abr 2024 | 30,12 | 30,70 | 30,12 | 30,49 | 29,53 | 95 |
12 abr 2024 | 31,00 | 31,00 | 30,19 | 30,19 | 29,24 | 133 |
11 abr 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 29,52 | - |
10 abr 2024 | 30,55 | 30,55 | 30,24 | 30,24 | 29,29 | - |
09 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,25 | 45 |
08 abr 2024 | 30,40 | 30,62 | 30,30 | 30,30 | 29,35 | 98 |
05 abr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 29,62 | - |
04 abr 2024 | 30,46 | 30,81 | 30,46 | 30,81 | 29,84 | 670 |
03 abr 2024 | 30,55 | 30,72 | 30,55 | 30,57 | 29,61 | 400 |
02 abr 2024 | 31,58 | 31,58 | 30,43 | 30,43 | 29,47 | 1544 |
28 mar 2024 | 31,68 | 31,74 | 31,68 | 31,74 | 30,74 | - |
27 mar 2024 | 31,41 | 31,58 | 31,41 | 31,58 | 30,59 | 13 |
26 mar 2024 | 31,12 | 31,40 | 30,95 | 31,40 | 30,41 | 1300 |
25 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,02 | 1065 |
22 mar 2024 | 31,44 | 31,44 | 31,32 | 31,32 | 30,33 | 75 |
21 mar 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 30,42 | - |
20 mar 2024 | 31,36 | 31,36 | 31,32 | 31,32 | 30,33 | 165 |
19 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 30,48 | 83 |
18 mar 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 30,75 | 25 |
15 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,22 | - |
14 mar 2024 | 32,21 | 32,21 | 31,47 | 31,50 | 30,51 | 100 |
13 mar 2024 | 33,07 | 33,30 | 33,02 | 33,02 | 31,98 | 28 |
12 mar 2024 | 33,32 | 33,49 | 33,32 | 33,49 | 32,44 | 50 |
11 mar 2024 | 33,31 | 33,44 | 33,31 | 33,36 | 32,31 | 10 |
08 mar 2024 | 33,47 | 33,50 | 33,38 | 33,38 | 32,33 | 118 |
07 mar 2024 | 33,23 | 33,44 | 33,23 | 33,44 | 32,39 | - |
06 mar 2024 | 33,26 | 33,38 | 33,24 | 33,38 | 32,33 | 65 |
05 mar 2024 | 33,23 | 33,23 | 33,05 | 33,05 | 32,01 | - |
04 mar 2024 | 34,02 | 34,02 | 33,50 | 33,50 | 32,44 | 1100 |
01 mar 2024 | 34,30 | 34,42 | 34,03 | 34,42 | 33,34 | 6 |
29 feb 2024 | 34,26 | 34,34 | 33,90 | 34,34 | 33,26 | 1350 |
28 feb 2024 | 34,45 | 34,45 | 34,25 | 34,25 | 33,17 | - |
27 feb 2024 | 34,69 | 34,69 | 34,43 | 34,43 | 33,35 | 25 |
26 feb 2024 | 34,86 | 34,86 | 34,42 | 34,42 | 33,34 | - |
23 feb 2024 | 34,63 | 34,63 | 34,59 | 34,59 | 33,50 | 1000 |
22 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 33,83 | - |
21 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 33,83 | - |
20 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 33,71 | - |
19 feb 2024 | 35,16 | 35,16 | 34,88 | 34,89 | 33,79 | 88 |
16 feb 2024 | 34,63 | 34,63 | 34,55 | 34,55 | 33,46 | - |
15 feb 2024 | 34,51 | 34,75 | 34,51 | 34,75 | 33,66 | 200 |
14 feb 2024 | 34,63 | 34,89 | 34,50 | 34,50 | 33,41 | 150 |
13 feb 2024 | 35,28 | 35,28 | 34,50 | 34,50 | 33,41 | 145 |
12 feb 2024 | 34,79 | 35,07 | 34,79 | 35,07 | 33,97 | 15 |
09 feb 2024 | 35,19 | 35,19 | 35,02 | 35,02 | 33,92 | - |
08 feb 2024 | 36,59 | 36,86 | 35,01 | 35,01 | 33,91 | 520 |
07 feb 2024 | 36,78 | 37,25 | 36,69 | 36,69 | 35,53 | 272 |
06 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 35,09 | - |
05 feb 2024 | 36,52 | 36,52 | 36,30 | 36,30 | 35,16 | - |
02 feb 2024 | 37,47 | 38,05 | 36,86 | 36,86 | 35,70 | 500 |
01 feb 2024 | 37,21 | 37,45 | 37,20 | 37,45 | 36,27 | 120 |
31 ene 2024 | 37,58 | 37,80 | 37,58 | 37,80 | 36,61 | 25 |
30 ene 2024 | 37,88 | 37,88 | 37,67 | 37,67 | 36,48 | - |
29 ene 2024 | 37,42 | 37,48 | 37,42 | 37,48 | 36,30 | - |
26 ene 2024 | 37,26 | 37,33 | 36,96 | 37,33 | 36,15 | 190 |
25 ene 2024 | 37,32 | 37,47 | 37,32 | 37,47 | 36,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |