Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 31,34 | 31,35 | 31,33 | 31,33 | 31,33 | 1800 |
09 may 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | 100 |
08 may 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | 200 |
07 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | 100 |
06 may 2024 | 30,71 | 30,77 | 30,71 | 30,77 | 30,77 | 1600 |
03 may 2024 | 30,43 | 30,54 | 30,43 | 30,54 | 30,54 | 900 |
02 may 2024 | 30,37 | 30,37 | 30,36 | 30,37 | 30,37 | 300 |
01 may 2024 | 30,23 | 30,23 | 30,21 | 30,21 | 30,21 | 400 |
30 abr 2024 | 30,41 | 30,41 | 30,33 | 30,33 | 30,33 | 400 |
29 abr 2024 | 30,61 | 30,63 | 30,61 | 30,63 | 30,63 | 300 |
26 abr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | 100 |
25 abr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | 100 |
24 abr 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | 200 |
23 abr 2024 | 30,55 | 30,56 | 30,48 | 30,48 | 30,48 | 1600 |
22 abr 2024 | 30,13 | 30,24 | 30,13 | 30,24 | 30,24 | 200 |
19 abr 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | 100 |
18 abr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | 200 |
17 abr 2024 | 29,89 | 29,89 | 29,84 | 29,84 | 29,84 | 500 |
16 abr 2024 | 29,93 | 29,93 | 29,92 | 29,92 | 29,92 | 200 |
15 abr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | 100 |
12 abr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | 300 |
11 abr 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | 100 |
10 abr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | 100 |
09 abr 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | 200 |
08 abr 2024 | 31,13 | 31,13 | 31,01 | 31,01 | 31,01 | 400 |
05 abr 2024 | 30,87 | 31,00 | 30,86 | 31,00 | 31,00 | 1000 |
04 abr 2024 | 31,25 | 31,25 | 30,87 | 30,87 | 30,87 | 400 |
03 abr 2024 | 31,18 | 31,19 | 31,13 | 31,13 | 31,13 | 900 |
02 abr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | 100 |
01 abr 2024 | 31,38 | 31,38 | 31,36 | 31,36 | 31,36 | 600 |
28 mar 2024 | 31,41 | 31,45 | 31,41 | 31,45 | 31,45 | 200 |
27 mar 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | 100 |
26 mar 2024 | 30,73 | 30,86 | 30,73 | 30,82 | 30,82 | 1400 |
25 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | 300 |
22 mar 2024 | 30,80 | 30,80 | 30,73 | 30,73 | 30,73 | 300 |
21 mar 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | 100 |
21 mar 2024 | 0.116 Dividendo | |||||
20 mar 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,70 | 100 |
19 mar 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,51 | 100 |
18 mar 2024 | 30,53 | 30,54 | 30,49 | 30,49 | 30,37 | 300 |
15 mar 2024 | 30,36 | 30,37 | 30,36 | 30,36 | 30,24 | 1300 |
14 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,21 | 100 |
13 mar 2024 | 30,65 | 30,65 | 30,56 | 30,56 | 30,45 | 400 |
12 mar 2024 | 30,54 | 30,65 | 30,54 | 30,61 | 30,50 | 1900 |
11 mar 2024 | 30,37 | 30,53 | 30,37 | 30,53 | 30,41 | 1100 |
08 mar 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,35 | 200 |
07 mar 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,39 | 100 |
06 mar 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,31 | 20.200 |
05 mar 2024 | 30,31 | 30,31 | 30,30 | 30,30 | 30,18 | 200 |
04 mar 2024 | 30,35 | 30,43 | 30,31 | 30,33 | 30,22 | 13.900 |
01 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,22 | 100 |
29 feb 2024 | 30,25 | 30,25 | 30,15 | 30,25 | 30,13 | 24.200 |
28 feb 2024 | 30,07 | 30,07 | 30,01 | 30,01 | 29,90 | 300 |
27 feb 2024 | 30,06 | 30,08 | 30,06 | 30,08 | 29,96 | 100 |
26 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,88 | 300 |
23 feb 2024 | 30,18 | 30,18 | 30,15 | 30,15 | 30,03 | 10.500 |
22 feb 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 29,89 | 100 |
21 feb 2024 | 29,69 | 29,80 | 29,69 | 29,80 | 29,69 | 400 |
20 feb 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,50 | 100 |
16 feb 2024 | 29,68 | 29,74 | 29,67 | 29,67 | 29,56 | 3000 |
15 feb 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,60 | 100 |
14 feb 2024 | 29,19 | 29,33 | 29,19 | 29,30 | 29,19 | 600 |
13 feb 2024 | 29,34 | 29,34 | 29,05 | 29,08 | 28,97 | 1100 |
12 feb 2024 | 29,36 | 29,53 | 29,36 | 29,48 | 29,37 | 6100 |
09 feb 2024 | 29,12 | 29,24 | 29,12 | 29,24 | 29,13 | 3100 |
08 feb 2024 | 29,15 | 29,16 | 29,15 | 29,16 | 29,05 | 300 |
07 feb 2024 | 29,19 | 29,19 | 28,98 | 29,03 | 28,92 | 3100 |
06 feb 2024 | 28,97 | 28,98 | 28,93 | 28,93 | 28,82 | 9200 |
05 feb 2024 | 28,78 | 28,85 | 28,78 | 28,85 | 28,75 | 200 |
02 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,03 | 200 |
01 feb 2024 | 28,88 | 29,08 | 28,88 | 29,07 | 28,96 | 1200 |
31 ene 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,81 | 100 |
30 ene 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,15 | 100 |
29 ene 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,03 | 100 |
26 ene 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,89 | 100 |
25 ene 2024 | 28,69 | 28,88 | 28,68 | 28,88 | 28,77 | 1200 |
24 ene 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,47 | 100 |
23 ene 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,59 | 100 |
22 ene 2024 | 28,60 | 28,62 | 28,60 | 28,62 | 28,52 | 200 |
19 ene 2024 | 28,23 | 28,40 | 28,23 | 28,40 | 28,30 | 200 |
18 ene 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,11 | 100 |
17 ene 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,06 | 100 |
16 ene 2024 | 28,30 | 28,35 | 28,30 | 28,35 | 28,24 | 300 |
12 ene 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,42 | 100 |
11 ene 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,40 | 100 |
10 ene 2024 | 28,55 | 28,59 | 28,55 | 28,59 | 28,48 | 300 |
09 ene 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,51 | 200 |
08 ene 2024 | 28,68 | 28,81 | 28,63 | 28,81 | 28,70 | 800 |
05 ene 2024 | 28,44 | 28,66 | 28,44 | 28,55 | 28,44 | 900 |
04 ene 2024 | 28,49 | 28,49 | 28,38 | 28,38 | 28,28 | 300 |
03 ene 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,28 | 100 |
02 ene 2024 | 28,63 | 28,66 | 28,63 | 28,65 | 28,54 | 400 |
29 dic 2023 | 28,56 | 28,56 | 28,49 | 28,49 | 28,39 | 200 |
28 dic 2023 | 28,59 | 28,59 | 28,59 | 28,59 | 28,48 | 200 |
27 dic 2023 | 28,53 | 28,53 | 28,48 | 28,49 | 28,39 | 400 |
26 dic 2023 | 28,49 | 28,49 | 28,49 | 28,49 | 28,38 | 100 |
22 dic 2023 | 28,29 | 28,29 | 28,28 | 28,28 | 28,17 | 200 |
21 dic 2023 | 28,08 | 28,22 | 28,08 | 28,22 | 28,11 | 1300 |
20 dic 2023 | 28,31 | 28,31 | 27,93 | 27,93 | 27,83 | 700 |
20 dic 2023 | 0.135 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |