Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
07 jun 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
06 jun 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
05 jun 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
04 jun 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
03 jun 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
31 may 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
30 may 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
29 may 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
28 may 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
24 may 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
23 may 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
22 may 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
21 may 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
20 may 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
17 may 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
16 may 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
15 may 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
14 may 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
13 may 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
10 may 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
09 may 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
08 may 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
07 may 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
06 may 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
03 may 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
02 may 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
01 may 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
30 abr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
29 abr 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
26 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
25 abr 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
24 abr 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
23 abr 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
22 abr 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
19 abr 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
18 abr 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
17 abr 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
16 abr 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
15 abr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
12 abr 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
11 abr 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
10 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
10 abr 2024 | 0.096 Dividendo | |||||
09 abr 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,02 | - |
08 abr 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 32,92 | - |
05 abr 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,83 | - |
04 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,70 | - |
03 abr 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 32,99 | - |
02 abr 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,84 | - |
01 abr 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 32,97 | - |
28 mar 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,09 | - |
27 mar 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,22 | - |
26 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,07 | - |
25 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,10 | - |
22 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,12 | - |
21 mar 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,31 | - |
20 mar 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,31 | - |
19 mar 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,00 | - |
18 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 32,95 | - |
15 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,03 | - |
14 mar 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,16 | - |
13 mar 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,34 | - |
12 mar 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,29 | - |
11 mar 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,02 | - |
08 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,12 | - |
07 mar 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,20 | - |
06 mar 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,68 | - |
05 mar 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,32 | - |
04 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,42 | - |
01 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,35 | - |
29 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,05 | - |
28 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,11 | - |
27 feb 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,34 | - |
26 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,41 | - |
23 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,45 | - |
22 feb 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,42 | - |
21 feb 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,17 | - |
20 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,12 | - |
16 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,91 | - |
15 feb 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,82 | - |
14 feb 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,48 | - |
13 feb 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,20 | - |
12 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,68 | - |
09 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,63 | - |
08 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,54 | - |
07 feb 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,66 | - |
06 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,60 | - |
05 feb 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,37 | - |
02 feb 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,44 | - |
01 feb 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,67 | - |
31 ene 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,33 | - |
30 ene 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,56 | - |
29 ene 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,59 | - |
26 ene 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,26 | - |
25 ene 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,26 | - |
24 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,12 | - |
23 ene 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,04 | - |
22 ene 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,11 | - |
19 ene 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,16 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |