Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 31,02 | 31,06 | 31,02 | 31,06 | 31,06 | 100 |
13 jun 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
13 jun 2024 | 0.9975 Dividendo | |||||
12 jun 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 30,61 | - |
11 jun 2024 | 31,37 | 31,67 | 31,37 | 31,67 | 30,67 | 100 |
10 jun 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 30,70 | - |
07 jun 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 30,57 | - |
06 jun 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 30,61 | - |
05 jun 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 30,60 | - |
04 jun 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,37 | - |
03 jun 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 30,47 | - |
31 may 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 30,04 | - |
30 may 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 29,64 | - |
29 may 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 29,83 | - |
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 | 31,17 | 31,17 | 31,17 | 30,19 | - |
23 may 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 30,45 | - |
22 may 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 30,11 | - |
21 may 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,27 | - |
20 may 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 30,48 | - |
17 may 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 30,49 | - |
16 may 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 30,65 | - |
15 may 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 30,47 | - |
14 may 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,34 | - |
13 may 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 30,36 | - |
10 may 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,34 | - |
09 may 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,20 | - |
08 may 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 30,03 | - |
07 may 2024 | 31,06 | 31,26 | 31,06 | 31,26 | 30,27 | 100 |
06 may 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 30,13 | - |
03 may 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 29,80 | - |
02 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,02 | - |
30 abr 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 29,56 | - |
29 abr 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 29,41 | - |
26 abr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 29,62 | - |
25 abr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 29,80 | - |
24 abr 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,01 | - |
23 abr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 29,79 | - |
22 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 29,63 | - |
19 abr 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,20 | - |
18 abr 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 29,18 | - |
17 abr 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,28 | - |
16 abr 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 29,42 | - |
15 abr 2024 | 30,12 | 30,45 | 30,12 | 30,45 | 29,49 | 10 |
12 abr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 29,65 | - |
11 abr 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 29,52 | - |
10 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 29,59 | - |
09 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,25 | - |
08 abr 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 29,39 | - |
05 abr 2024 | 30,58 | 30,58 | 30,43 | 30,43 | 29,47 | 70 |
04 abr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 29,50 | - |
03 abr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 29,54 | - |
02 abr 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 30,58 | - |
28 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 30,68 | - |
27 mar 2024 | 31,32 | 31,41 | 31,32 | 31,41 | 30,42 | - |
26 mar 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 29,94 | - |
25 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,02 | - |
22 mar 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 30,45 | - |
21 mar 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 30,42 | - |
20 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,37 | - |
19 mar 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 30,39 | - |
18 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 30,52 | - |
15 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 30,17 | - |
14 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 31,31 | - |
13 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 32,03 | - |
12 mar 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 32,22 | - |
11 mar 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 32,26 | - |
08 mar 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 32,38 | - |
07 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 32,18 | - |
06 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 31,90 | - |
05 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 32,18 | - |
04 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 32,95 | - |
01 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 33,22 | - |
29 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 33,18 | - |
28 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 33,20 | - |
27 feb 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 33,33 | - |
26 feb 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 33,76 | - |
23 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 33,54 | - |
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 | 34,89 | 34,89 | 34,89 | 34,89 | 33,79 | - |
16 feb 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 33,55 | - |
15 feb 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 33,42 | - |
14 feb 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 33,43 | - |
13 feb 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 34,04 | - |
12 feb 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 33,69 | - |
09 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 34,08 | - |
08 feb 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 35,29 | - |
07 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,53 | - |
06 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 35,09 | - |
05 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 35,37 | - |
02 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 36,29 | - |
01 feb 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 36,04 | - |
31 ene 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 36,34 | - |
30 ene 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 36,68 | - |
29 ene 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 36,24 | - |
26 ene 2024 | 37,26 | 37,26 | 37,00 | 37,00 | 35,83 | 540 |
25 ene 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 36,14 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |