Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 30,36 | 30,55 | 30,35 | 30,55 | 30,55 | 700 |
08 may 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | 100 |
07 may 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | 100 |
06 may 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | 100 |
03 may 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | 100 |
02 may 2024 | 29,67 | 29,69 | 29,67 | 29,69 | 29,69 | 300 |
01 may 2024 | 29,41 | 29,41 | 29,38 | 29,38 | 29,38 | 200 |
30 abr 2024 | 29,57 | 29,57 | 29,37 | 29,37 | 29,37 | 100 |
29 abr 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | 100 |
26 abr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | 100 |
25 abr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | 100 |
24 abr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | 100 |
23 abr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | 100 |
22 abr 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | 100 |
19 abr 2024 | 29,17 | 29,20 | 29,08 | 29,08 | 29,08 | 1500 |
18 abr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | 100 |
17 abr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | 100 |
16 abr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | 100 |
15 abr 2024 | 30,23 | 30,23 | 29,64 | 29,64 | 29,64 | 200 |
12 abr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | 100 |
11 abr 2024 | 30,39 | 30,46 | 30,29 | 30,46 | 30,46 | 800 |
10 abr 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | 100 |
09 abr 2024 | 30,44 | 30,51 | 30,43 | 30,51 | 30,51 | 1000 |
08 abr 2024 | 30,53 | 30,53 | 30,47 | 30,47 | 30,47 | 300 |
05 abr 2024 | 30,40 | 30,49 | 30,39 | 30,49 | 30,49 | 2600 |
04 abr 2024 | 30,78 | 30,78 | 30,17 | 30,17 | 30,17 | 500 |
03 abr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | 100 |
02 abr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | 100 |
01 abr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | 100 |
28 mar 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | 100 |
27 mar 2024 | 30,54 | 30,64 | 30,54 | 30,64 | 30,64 | 500 |
26 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | 200 |
25 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | 100 |
22 mar 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | 300 |
21 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | 100 |
21 mar 2024 | 0.05 Dividendo | |||||
20 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,37 | 100 |
19 mar 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,15 | 100 |
18 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,08 | 100 |
15 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,93 | 100 |
14 mar 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,04 | 100 |
13 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,15 | 100 |
12 mar 2024 | 30,07 | 30,30 | 30,07 | 30,30 | 30,25 | 200 |
11 mar 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,92 | 100 |
08 mar 2024 | 30,06 | 30,11 | 30,06 | 30,07 | 30,02 | 1800 |
07 mar 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,20 | 100 |
06 mar 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,92 | 100 |
05 mar 2024 | 29,86 | 29,86 | 29,80 | 29,80 | 29,75 | 200 |
04 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,01 | 100 |
01 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,11 | 200 |
29 feb 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,86 | 100 |
28 feb 2024 | 29,86 | 29,86 | 29,63 | 29,63 | 29,58 | 200 |
27 feb 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,73 | 100 |
26 feb 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,66 | 100 |
23 feb 2024 | 29,90 | 29,90 | 29,85 | 29,85 | 29,80 | 400 |
22 feb 2024 | 29,81 | 29,88 | 29,81 | 29,88 | 29,83 | 7400 |
21 feb 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,31 | 200 |
20 feb 2024 | 29,35 | 29,35 | 29,24 | 29,24 | 29,19 | 1100 |
16 feb 2024 | 29,50 | 29,50 | 29,41 | 29,41 | 29,36 | 300 |
15 feb 2024 | 29,56 | 29,56 | 29,53 | 29,53 | 29,48 | 300 |
14 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,35 | 100 |
13 feb 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,04 | 200 |
12 feb 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,50 | 100 |
09 feb 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,47 | 200 |
08 feb 2024 | 29,38 | 29,38 | 29,29 | 29,29 | 29,24 | 200 |
07 feb 2024 | 29,28 | 29,33 | 29,27 | 29,29 | 29,24 | 600 |
06 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,06 | 100 |
05 feb 2024 | 29,14 | 29,14 | 29,00 | 29,12 | 29,07 | 1400 |
02 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,25 | 100 |
01 feb 2024 | 28,76 | 28,93 | 28,75 | 28,93 | 28,88 | 400 |
31 ene 2024 | 28,80 | 28,80 | 28,53 | 28,53 | 28,49 | 100 |
30 ene 2024 | 29,02 | 29,02 | 28,93 | 28,94 | 28,90 | 1000 |
29 ene 2024 | 28,83 | 29,00 | 28,83 | 29,00 | 28,96 | 2200 |
26 ene 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,75 | 300 |
25 ene 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,68 | 100 |
24 ene 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,52 | 100 |
23 ene 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,42 | 200 |
22 ene 2024 | 28,39 | 28,39 | 28,35 | 28,35 | 28,31 | 600 |
19 ene 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,23 | 100 |
18 ene 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,96 | 100 |
17 ene 2024 | 27,70 | 27,77 | 27,70 | 27,77 | 27,73 | 500 |
16 ene 2024 | 27,86 | 27,92 | 27,86 | 27,92 | 27,87 | 800 |
12 ene 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,96 | 100 |
11 ene 2024 | 27,91 | 28,04 | 27,89 | 28,01 | 27,96 | 1000 |
10 ene 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,91 | 100 |
09 ene 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,78 | 100 |
08 ene 2024 | 27,60 | 27,88 | 27,60 | 27,88 | 27,84 | 800 |
05 ene 2024 | 27,50 | 27,61 | 27,50 | 27,50 | 27,45 | 1100 |
04 ene 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,39 | 100 |
03 ene 2024 | 27,55 | 27,55 | 27,49 | 27,49 | 27,45 | 1100 |
02 ene 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,71 | 100 |
29 dic 2023 | 27,95 | 27,95 | 27,95 | 27,95 | 27,91 | 100 |
28 dic 2023 | 28,03 | 28,03 | 28,03 | 28,03 | 27,98 | 100 |
27 dic 2023 | 27,96 | 27,96 | 27,96 | 27,96 | 27,91 | 100 |
26 dic 2023 | 27,92 | 27,92 | 27,92 | 27,92 | 27,88 | 100 |
22 dic 2023 | 27,76 | 27,77 | 27,76 | 27,77 | 27,73 | 300 |
21 dic 2023 | 27,64 | 27,70 | 27,64 | 27,70 | 27,66 | 200 |
20 dic 2023 | 27,64 | 27,72 | 27,34 | 27,34 | 27,29 | 400 |
20 dic 2023 | 0.036 Dividendo | |||||
19 dic 2023 | 27,68 | 27,70 | 27,66 | 27,70 | 27,62 | 600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |