Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
09 may 2024 | 30,51 | 30,86 | 30,51 | 30,86 | 30,86 | 7076 |
08 may 2024 | 30,49 | 30,75 | 30,49 | 30,75 | 30,75 | 15.255 |
07 may 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | 534 |
06 may 2024 | 30,20 | 30,20 | 30,02 | 30,02 | 30,02 | 300 |
03 may 2024 | 30,00 | 30,98 | 30,00 | 30,98 | 30,98 | 3543 |
02 may 2024 | 30,20 | 30,20 | 29,80 | 30,20 | 30,20 | 2980 |
01 may 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 30,00 | 16.227 |
30 abr 2024 | 29,81 | 30,00 | 29,81 | 30,00 | 30,00 | 2290 |
29 abr 2024 | 30,00 | 30,16 | 30,00 | 30,16 | 30,16 | 315 |
26 abr 2024 | 29,92 | 29,92 | 29,83 | 29,83 | 29,83 | 3036 |
24 abr 2024 | 29,73 | 29,90 | 29,73 | 29,90 | 29,90 | 2505 |
23 abr 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
22 abr 2024 | 29,68 | 29,69 | 29,67 | 29,69 | 29,69 | 1294 |
19 abr 2024 | 29,75 | 29,75 | 29,66 | 29,66 | 29,66 | 4650 |
18 abr 2024 | 29,75 | 29,75 | 29,74 | 29,75 | 29,75 | 3390 |
17 abr 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
16 abr 2024 | 29,90 | 29,90 | 29,68 | 29,70 | 29,70 | 4400 |
15 abr 2024 | 29,96 | 29,96 | 29,95 | 29,95 | 29,95 | 1523 |
12 abr 2024 | 30,05 | 30,05 | 30,00 | 30,00 | 30,00 | 800 |
11 abr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | 99 |
10 abr 2024 | 29,95 | 30,20 | 29,93 | 30,20 | 30,20 | 1840 |
09 abr 2024 | 29,95 | 30,44 | 29,93 | 30,44 | 30,44 | 137 |
08 abr 2024 | 30,00 | 30,00 | 29,91 | 29,91 | 29,91 | 766 |
05 abr 2024 | 29,91 | 30,00 | 29,91 | 30,00 | 30,00 | 1743 |
04 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | 335 |
03 abr 2024 | 30,02 | 30,02 | 30,00 | 30,00 | 30,00 | 5489 |
02 abr 2024 | 30,14 | 30,14 | 29,71 | 29,80 | 29,80 | 4892 |
28 mar 2024 | 30,00 | 30,14 | 30,00 | 30,14 | 30,14 | 2205 |
27 mar 2024 | 30,00 | 30,01 | 30,00 | 30,00 | 30,00 | 3258 |
26 mar 2024 | 29,75 | 30,00 | 29,71 | 29,96 | 29,96 | 3043 |
25 mar 2024 | 30,07 | 30,10 | 30,07 | 30,10 | 30,10 | 369 |
22 mar 2024 | 30,00 | 30,00 | 29,65 | 29,65 | 29,65 | 5000 |
21 mar 2024 | 29,71 | 29,90 | 29,60 | 29,70 | 29,70 | 9287 |
20 mar 2024 | 29,67 | 29,67 | 29,55 | 29,56 | 29,56 | 3217 |
19 mar 2024 | 30,01 | 30,01 | 30,00 | 30,00 | 30,00 | 2555 |
18 mar 2024 | 30,00 | 30,00 | 29,80 | 29,80 | 29,80 | 320 |
15 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
14 mar 2024 | 29,90 | 29,90 | 29,80 | 29,90 | 29,90 | 3022 |
13 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | 335 |
12 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | 1 |
11 mar 2024 | 29,82 | 29,83 | 29,82 | 29,83 | 29,83 | 202 |
08 mar 2024 | 29,91 | 29,91 | 29,90 | 29,90 | 29,90 | 821 |
07 mar 2024 | 30,76 | 30,76 | 30,20 | 30,20 | 30,20 | 609 |
06 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
05 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 2159 |
04 mar 2024 | 29,80 | 29,80 | 29,50 | 29,70 | 29,70 | 7280 |
01 mar 2024 | 29,88 | 29,88 | 29,65 | 29,65 | 29,65 | 5595 |
29 feb 2024 | 29,71 | 29,93 | 29,71 | 29,87 | 29,87 | 1371 |
29 feb 2024 | 0.41 Dividendo | |||||
28 feb 2024 | 30,12 | 30,15 | 30,12 | 30,12 | 29,71 | 12.118 |
27 feb 2024 | 30,12 | 30,12 | 30,05 | 30,05 | 29,64 | 6741 |
26 feb 2024 | 30,33 | 30,48 | 30,27 | 30,48 | 30,07 | 5598 |
23 feb 2024 | 30,35 | 30,35 | 30,30 | 30,30 | 29,89 | 7485 |
22 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 29,94 | 2535 |
21 feb 2024 | 30,50 | 30,50 | 30,35 | 30,35 | 29,94 | 6928 |
20 feb 2024 | 30,49 | 30,49 | 30,10 | 30,10 | 29,69 | 1279 |
19 feb 2024 | 30,78 | 30,79 | 30,49 | 30,49 | 30,07 | 3130 |
16 feb 2024 | 30,11 | 30,13 | 30,11 | 30,12 | 29,71 | 4316 |
15 feb 2024 | 30,12 | 30,12 | 30,05 | 30,05 | 29,64 | 2246 |
14 feb 2024 | 30,31 | 30,31 | 30,05 | 30,05 | 29,64 | 2517 |
13 feb 2024 | 31,01 | 31,01 | 31,00 | 31,00 | 30,58 | 2281 |
12 feb 2024 | 31,01 | 31,01 | 31,00 | 31,00 | 30,58 | 2188 |
09 feb 2024 | 30,49 | 30,77 | 30,29 | 30,77 | 30,35 | 7714 |
08 feb 2024 | 31,01 | 31,01 | 30,49 | 30,49 | 30,07 | 2000 |
07 feb 2024 | 30,50 | 30,50 | 30,28 | 30,50 | 30,08 | 1600 |
06 feb 2024 | 30,31 | 30,47 | 30,28 | 30,47 | 30,06 | 4739 |
05 feb 2024 | 31,37 | 31,37 | 30,54 | 30,54 | 30,12 | 1304 |
02 feb 2024 | 30,71 | 30,72 | 30,70 | 30,70 | 30,28 | 4167 |
01 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,18 | 459 |
31 ene 2024 | 30,36 | 30,85 | 30,35 | 30,85 | 30,43 | 3347 |
30 ene 2024 | 30,84 | 30,84 | 30,79 | 30,79 | 30,37 | 778 |
29 ene 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 29,95 | 300 |
25 ene 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 29,99 | 124 |
24 ene 2024 | 30,38 | 30,50 | 30,38 | 30,40 | 29,99 | 723 |
23 ene 2024 | 30,20 | 30,28 | 30,20 | 30,28 | 29,87 | 1212 |
22 ene 2024 | 30,27 | 30,27 | 30,00 | 30,05 | 29,64 | 1110 |
19 ene 2024 | 29,62 | 29,66 | 29,62 | 29,66 | 29,26 | 76 |
18 ene 2024 | 29,63 | 29,63 | 29,62 | 29,62 | 29,22 | 1230 |
17 ene 2024 | 30,04 | 30,04 | 30,00 | 30,00 | 29,59 | 1559 |
16 ene 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,64 | - |
15 ene 2024 | 30,06 | 30,06 | 30,05 | 30,05 | 29,64 | 1523 |
12 ene 2024 | 30,01 | 30,11 | 30,00 | 30,00 | 29,59 | 3048 |
11 ene 2024 | 30,25 | 30,39 | 30,00 | 30,00 | 29,59 | 1904 |
10 ene 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 29,84 | 89 |
09 ene 2024 | 30,00 | 30,25 | 30,00 | 30,25 | 29,84 | 1690 |
08 ene 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,59 | 430 |
05 ene 2024 | 29,70 | 29,71 | 29,70 | 29,71 | 29,31 | 1571 |
04 ene 2024 | 30,46 | 30,50 | 29,70 | 29,70 | 29,30 | 1643 |
03 ene 2024 | 29,99 | 30,30 | 29,99 | 30,30 | 29,89 | 2315 |
02 ene 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,30 | 180 |
29 dic 2023 | 29,60 | 29,60 | 29,59 | 29,60 | 29,20 | 3048 |
28 dic 2023 | 29,95 | 29,95 | 29,89 | 29,89 | 29,48 | 82 |
27 dic 2023 | 29,50 | 29,98 | 29,50 | 29,98 | 29,57 | 1161 |
22 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 28,80 | - |
21 dic 2023 | 29,20 | 29,20 | 29,00 | 29,20 | 28,80 | 3271 |
20 dic 2023 | 29,59 | 29,70 | 29,26 | 29,70 | 29,30 | 3251 |
19 dic 2023 | 29,00 | 29,20 | 29,00 | 29,20 | 28,80 | 1436 |
18 dic 2023 | 28,99 | 28,99 | 28,99 | 28,99 | 28,60 | - |
15 dic 2023 | 29,59 | 29,59 | 28,65 | 28,99 | 28,60 | 1418 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |