Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 29,60 | 30,00 | 29,60 | 29,96 | 29,96 | - |
27 jun 2024 | 30,17 | 30,17 | 29,70 | 29,70 | 29,70 | - |
26 jun 2024 | 30,77 | 30,99 | 30,77 | 30,99 | 30,99 | - |
25 jun 2024 | 30,72 | 31,04 | 30,51 | 30,51 | 30,51 | - |
24 jun 2024 | 30,96 | 31,04 | 30,74 | 31,04 | 31,04 | - |
21 jun 2024 | 30,87 | 31,30 | 30,87 | 30,90 | 30,90 | 1000 |
20 jun 2024 | 30,22 | 30,47 | 30,22 | 30,47 | 30,47 | - |
19 jun 2024 | 30,08 | 30,36 | 30,08 | 30,36 | 30,36 | - |
18 jun 2024 | 29,97 | 30,03 | 29,50 | 29,73 | 29,73 | - |
17 jun 2024 | 30,03 | 30,03 | 29,49 | 29,55 | 29,55 | - |
14 jun 2024 | 30,79 | 30,79 | 29,90 | 29,90 | 29,90 | 78 |
13 jun 2024 | 30,77 | 30,79 | 30,68 | 30,79 | 30,79 | - |
12 jun 2024 | 30,68 | 30,68 | 30,67 | 30,67 | 30,67 | - |
11 jun 2024 | 30,91 | 30,91 | 30,50 | 30,50 | 30,50 | 200 |
10 jun 2024 | 30,56 | 30,82 | 30,56 | 30,82 | 30,82 | - |
07 jun 2024 | 31,51 | 31,51 | 31,48 | 31,48 | 31,48 | - |
06 jun 2024 | 31,40 | 31,87 | 31,40 | 31,87 | 31,87 | - |
05 jun 2024 | 31,04 | 31,06 | 30,74 | 30,74 | 30,74 | - |
04 jun 2024 | 31,71 | 31,71 | 30,90 | 30,95 | 30,95 | - |
03 jun 2024 | 31,98 | 32,19 | 31,58 | 32,02 | 32,02 | - |
31 may 2024 | 31,84 | 32,08 | 31,74 | 32,08 | 32,08 | - |
30 may 2024 | 31,53 | 31,53 | 31,16 | 31,36 | 31,36 | - |
29 may 2024 | 32,03 | 32,10 | 31,58 | 31,58 | 31,58 | - |
28 may 2024 | 32,00 | 32,00 | 31,93 | 31,93 | 31,93 | - |
27 may 2024 | 31,53 | 31,92 | 31,53 | 31,92 | 31,92 | 11 |
24 may 2024 | 31,22 | 31,26 | 31,22 | 31,26 | 31,26 | - |
23 may 2024 | 31,71 | 31,83 | 31,71 | 31,83 | 31,83 | - |
22 may 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
21 may 2024 | 32,31 | 32,93 | 32,31 | 32,93 | 32,93 | - |
20 may 2024 | 31,73 | 31,93 | 31,73 | 31,93 | 31,93 | - |
17 may 2024 | 31,27 | 31,55 | 31,27 | 31,55 | 31,55 | - |
16 may 2024 | 31,44 | 31,49 | 31,26 | 31,26 | 31,26 | - |
15 may 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
14 may 2024 | 31,01 | 31,18 | 31,01 | 31,07 | 31,07 | - |
13 may 2024 | 31,34 | 31,34 | 30,70 | 30,70 | 30,70 | 170 |
10 may 2024 | 30,75 | 31,37 | 30,75 | 31,37 | 31,37 | - |
09 may 2024 | 30,11 | 30,54 | 30,00 | 30,54 | 30,54 | - |
08 may 2024 | 30,84 | 30,85 | 30,13 | 30,13 | 30,13 | - |
07 may 2024 | 31,00 | 31,00 | 30,59 | 30,59 | 30,59 | - |
06 may 2024 | 30,47 | 31,39 | 30,47 | 31,39 | 31,39 | - |
03 may 2024 | 30,20 | 30,53 | 30,14 | 30,27 | 30,27 | 200 |
02 may 2024 | 30,91 | 31,01 | 29,93 | 30,22 | 30,22 | - |
30 abr 2024 | 31,04 | 31,57 | 30,97 | 31,48 | 31,48 | 320 |
29 abr 2024 | 30,35 | 30,98 | 30,35 | 30,98 | 30,98 | - |
26 abr 2024 | 29,73 | 30,51 | 29,73 | 30,51 | 30,51 | - |
25 abr 2024 | 29,73 | 29,73 | 29,43 | 29,43 | 29,43 | - |
24 abr 2024 | 29,18 | 30,36 | 29,18 | 29,96 | 29,96 | - |
24 abr 2024 | 7.5 Dividendo | |||||
23 abr 2024 | 29,20 | 29,44 | 28,60 | 29,40 | 21,90 | - |
22 abr 2024 | 29,55 | 29,79 | 29,36 | 29,75 | 22,16 | 700 |
19 abr 2024 | 29,90 | 29,90 | 29,44 | 29,70 | 22,12 | - |
18 abr 2024 | 29,75 | 30,12 | 29,75 | 30,00 | 22,35 | 200 |
17 abr 2024 | 28,83 | 30,18 | 28,83 | 29,86 | 22,24 | 2300 |
16 abr 2024 | 29,53 | 29,53 | 29,04 | 29,04 | 21,63 | - |
15 abr 2024 | 30,06 | 30,34 | 30,06 | 30,25 | 22,53 | 300 |
12 abr 2024 | 29,61 | 30,49 | 29,61 | 30,44 | 22,67 | - |
11 abr 2024 | 29,52 | 29,83 | 29,52 | 29,57 | 22,03 | 310 |
10 abr 2024 | 30,08 | 30,77 | 29,70 | 29,70 | 22,12 | 600 |
09 abr 2024 | 28,71 | 30,06 | 28,71 | 30,06 | 22,39 | 2950 |
08 abr 2024 | 28,18 | 28,69 | 28,18 | 28,69 | 21,37 | 220 |
05 abr 2024 | 27,62 | 28,01 | 27,62 | 28,01 | 20,86 | - |
04 abr 2024 | 27,25 | 28,54 | 27,25 | 28,27 | 21,06 | 124 |
03 abr 2024 | 26,71 | 27,26 | 26,71 | 27,26 | 20,31 | - |
02 abr 2024 | 25,68 | 26,94 | 25,68 | 26,89 | 20,03 | - |
28 mar 2024 | 25,64 | 25,84 | 25,62 | 25,62 | 19,08 | - |
27 mar 2024 | 25,69 | 25,69 | 25,50 | 25,55 | 19,03 | - |
26 mar 2024 | 25,83 | 26,17 | 25,72 | 25,72 | 19,16 | 1000 |
25 mar 2024 | 26,18 | 26,21 | 26,05 | 26,14 | 19,47 | - |
22 mar 2024 | 26,08 | 26,59 | 26,08 | 26,57 | 19,79 | - |
21 mar 2024 | 25,56 | 26,40 | 25,56 | 26,40 | 19,67 | - |
20 mar 2024 | 24,54 | 25,08 | 24,54 | 25,08 | 18,68 | 2000 |
19 mar 2024 | 24,84 | 24,84 | 24,56 | 24,61 | 18,33 | 40 |
18 mar 2024 | 26,13 | 26,13 | 25,41 | 25,50 | 18,99 | - |
15 mar 2024 | 25,47 | 25,99 | 25,47 | 25,99 | 19,36 | - |
14 mar 2024 | 25,65 | 25,97 | 25,65 | 25,97 | 19,34 | - |
13 mar 2024 | 24,93 | 25,02 | 24,92 | 25,02 | 18,64 | - |
12 mar 2024 | 24,23 | 24,61 | 24,23 | 24,61 | 18,33 | - |
11 mar 2024 | 23,83 | 23,86 | 23,78 | 23,86 | 17,77 | - |
08 mar 2024 | 24,19 | 24,56 | 24,19 | 24,30 | 18,10 | - |
07 mar 2024 | 23,37 | 24,40 | 23,37 | 24,40 | 18,18 | - |
06 mar 2024 | 22,98 | 23,73 | 22,98 | 23,73 | 17,68 | - |
05 mar 2024 | 23,15 | 23,46 | 23,14 | 23,15 | 17,24 | - |
04 mar 2024 | 23,80 | 23,80 | 23,46 | 23,46 | 17,48 | - |
01 mar 2024 | 23,39 | 23,65 | 23,37 | 23,51 | 17,51 | - |
29 feb 2024 | 23,03 | 23,44 | 23,03 | 23,44 | 17,46 | - |
28 feb 2024 | 23,33 | 23,33 | 23,12 | 23,12 | 17,22 | 100 |
27 feb 2024 | 22,93 | 23,28 | 22,93 | 23,28 | 17,34 | - |
26 feb 2024 | 23,55 | 23,55 | 23,12 | 23,12 | 17,22 | - |
23 feb 2024 | 24,12 | 24,32 | 23,75 | 23,75 | 17,69 | - |
22 feb 2024 | 24,18 | 24,41 | 24,18 | 24,31 | 18,11 | - |
21 feb 2024 | 24,05 | 24,06 | 23,88 | 23,88 | 17,79 | - |
20 feb 2024 | 24,42 | 24,42 | 24,03 | 24,03 | 17,90 | - |
19 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 18,30 | - |
16 feb 2024 | 24,13 | 24,78 | 24,13 | 24,78 | 18,46 | - |
15 feb 2024 | 23,67 | 24,29 | 23,67 | 24,29 | 18,09 | - |
14 feb 2024 | 23,28 | 23,30 | 23,23 | 23,30 | 17,36 | - |
13 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 17,83 | - |
12 feb 2024 | 23,81 | 23,83 | 23,81 | 23,83 | 17,75 | - |
09 feb 2024 | 25,05 | 25,05 | 24,09 | 24,09 | 17,94 | - |
08 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 17,56 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |