Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 31,38 | 31,38 | 31,33 | 31,33 | 31,33 | 600 |
09 may 2024 | 31,31 | 31,44 | 31,31 | 31,44 | 31,44 | 293.200 |
08 may 2024 | 31,41 | 31,41 | 31,13 | 31,25 | 31,25 | 700 |
07 may 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | 100 |
06 may 2024 | 31,11 | 31,23 | 31,10 | 31,23 | 31,23 | 6900 |
03 may 2024 | 31,04 | 31,15 | 30,94 | 31,07 | 31,07 | 59.700 |
02 may 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | 200 |
01 may 2024 | 30,15 | 30,24 | 30,15 | 30,24 | 30,24 | 300 |
30 abr 2024 | 30,70 | 30,70 | 30,27 | 30,27 | 30,27 | 1100 |
29 abr 2024 | 30,57 | 30,59 | 30,51 | 30,59 | 30,59 | 2700 |
26 abr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | 100 |
25 abr 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | 100 |
24 abr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | 100 |
23 abr 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | 100 |
22 abr 2024 | 30,33 | 30,33 | 30,22 | 30,22 | 30,22 | 4100 |
19 abr 2024 | 29,98 | 29,98 | 29,89 | 29,89 | 29,89 | 300 |
18 abr 2024 | 29,91 | 29,91 | 29,90 | 29,90 | 29,90 | 500 |
17 abr 2024 | 29,91 | 30,16 | 29,91 | 29,99 | 29,99 | 7400 |
16 abr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | 100 |
15 abr 2024 | 30,64 | 30,64 | 30,27 | 30,27 | 30,27 | 300 |
12 abr 2024 | 30,59 | 30,64 | 30,36 | 30,37 | 30,37 | 11.300 |
11 abr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | 100 |
10 abr 2024 | 30,83 | 30,89 | 30,82 | 30,82 | 30,82 | 500 |
09 abr 2024 | 31,27 | 31,27 | 31,16 | 31,26 | 31,26 | 1100 |
08 abr 2024 | 31,31 | 31,31 | 31,27 | 31,27 | 31,27 | 300 |
05 abr 2024 | 30,90 | 31,10 | 30,90 | 31,10 | 31,10 | 300 |
04 abr 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | 100 |
03 abr 2024 | 31,10 | 31,18 | 31,10 | 31,18 | 31,18 | 1000 |
02 abr 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | 100 |
01 abr 2024 | 31,31 | 31,35 | 31,28 | 31,28 | 31,28 | 300 |
28 mar 2024 | 31,47 | 31,50 | 31,45 | 31,45 | 31,45 | 2500 |
27 mar 2024 | 31,79 | 31,79 | 31,54 | 31,56 | 31,56 | 1700 |
26 mar 2024 | 31,35 | 31,42 | 31,35 | 31,39 | 31,39 | 2200 |
25 mar 2024 | 31,34 | 31,47 | 31,33 | 31,33 | 31,33 | 4800 |
22 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | 500 |
21 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | 200 |
20 mar 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | 100 |
19 mar 2024 | 31,11 | 31,18 | 31,11 | 31,18 | 31,18 | 200 |
18 mar 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | 100 |
15 mar 2024 | 31,06 | 31,10 | 31,06 | 31,10 | 31,10 | 300 |
14 mar 2024 | 31,08 | 31,08 | 30,95 | 31,02 | 31,02 | 600 |
13 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | 100 |
12 mar 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | 100 |
11 mar 2024 | 31,00 | 31,07 | 30,96 | 31,07 | 31,07 | 1300 |
08 mar 2024 | 31,48 | 31,48 | 31,27 | 31,33 | 31,33 | 3100 |
07 mar 2024 | 31,45 | 31,45 | 31,42 | 31,42 | 31,42 | 1100 |
06 mar 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | 100 |
05 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | 100 |
04 mar 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | 100 |
01 mar 2024 | 30,81 | 30,88 | 30,81 | 30,88 | 30,88 | 300 |
29 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | 100 |
28 feb 2024 | 30,15 | 30,41 | 30,15 | 30,39 | 30,39 | 1800 |
27 feb 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | 100 |
26 feb 2024 | 30,52 | 30,56 | 30,51 | 30,51 | 30,51 | 4100 |
23 feb 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | 100 |
22 feb 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | 100 |
21 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | 100 |
20 feb 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | 100 |
16 feb 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | 100 |
15 feb 2024 | 29,80 | 29,89 | 29,80 | 29,89 | 29,89 | 200 |
14 feb 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
13 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | 100 |
12 feb 2024 | 29,82 | 29,83 | 29,73 | 29,73 | 29,73 | 400 |
09 feb 2024 | 29,26 | 29,64 | 29,26 | 29,64 | 29,64 | 100 |
08 feb 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | 100 |
07 feb 2024 | 29,44 | 29,53 | 29,40 | 29,53 | 29,53 | 700 |
06 feb 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | 100 |
05 feb 2024 | 29,36 | 29,36 | 29,32 | 29,32 | 29,32 | 300 |
02 feb 2024 | 29,42 | 29,45 | 29,41 | 29,45 | 29,45 | 1300 |
01 feb 2024 | 29,70 | 29,73 | 29,68 | 29,68 | 29,68 | 1600 |
31 ene 2024 | 29,70 | 29,70 | 29,36 | 29,36 | 29,36 | 500 |
30 ene 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | 200 |
29 ene 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | 100 |
26 ene 2024 | 29,34 | 29,43 | 29,34 | 29,36 | 29,36 | 2300 |
25 ene 2024 | 29,21 | 29,27 | 29,15 | 29,27 | 29,27 | 3900 |
24 ene 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | 100 |
23 ene 2024 | 28,94 | 28,97 | 28,94 | 28,96 | 28,96 | 4900 |
22 ene 2024 | 29,01 | 29,01 | 28,98 | 28,98 | 28,98 | 400 |
19 ene 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | 100 |
18 ene 2024 | 28,63 | 28,79 | 28,63 | 28,79 | 28,79 | 7300 |
17 ene 2024 | 28,52 | 28,59 | 28,52 | 28,56 | 28,56 | 700 |
16 ene 2024 | 29,19 | 29,19 | 28,83 | 28,83 | 28,83 | 500 |
12 ene 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | 100 |
11 ene 2024 | 29,22 | 29,27 | 29,22 | 29,27 | 29,27 | 200 |
10 ene 2024 | 29,25 | 29,25 | 29,21 | 29,24 | 29,24 | 2600 |
09 ene 2024 | 29,03 | 29,08 | 29,03 | 29,03 | 29,03 | 1200 |
08 ene 2024 | 29,11 | 29,31 | 29,09 | 29,31 | 29,31 | 1200 |
05 ene 2024 | 28,97 | 28,98 | 28,94 | 28,94 | 28,94 | 1300 |
04 ene 2024 | 29,10 | 29,10 | 28,94 | 28,94 | 28,94 | 800 |
03 ene 2024 | 28,88 | 28,90 | 28,88 | 28,90 | 28,90 | 300 |
02 ene 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | 100 |
29 dic 2023 | 29,48 | 29,56 | 29,46 | 29,56 | 29,56 | 2700 |
28 dic 2023 | 29,61 | 29,67 | 29,50 | 29,67 | 29,67 | 3600 |
28 dic 2023 | 0.324 Dividendo | |||||
27 dic 2023 | 29,89 | 30,09 | 29,87 | 29,98 | 29,65 | 1400 |
26 dic 2023 | 29,78 | 29,88 | 29,78 | 29,88 | 29,56 | 500 |
22 dic 2023 | 29,81 | 29,81 | 29,76 | 29,76 | 29,44 | 500 |
21 dic 2023 | 29,66 | 29,66 | 29,66 | 29,66 | 29,34 | 100 |
20 dic 2023 | 29,65 | 29,65 | 29,30 | 29,30 | 28,98 | 200 |
19 dic 2023 | 29,64 | 29,64 | 28,02 | 29,56 | 29,24 | 2900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |