Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | 250 |
31 may 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
30 may 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
29 may 2024 | 36,29 | 36,29 | 35,99 | 35,99 | 35,99 | 250 |
28 may 2024 | 36,41 | 36,45 | 36,35 | 36,35 | 36,35 | 684 |
27 may 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
24 may 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
23 may 2024 | 36,01 | 36,25 | 36,01 | 36,25 | 36,25 | 500 |
22 may 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
21 may 2024 | 36,09 | 36,49 | 36,09 | 36,49 | 36,49 | 1500 |
20 may 2024 | 36,24 | 36,24 | 36,21 | 36,21 | 36,21 | 33 |
17 may 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
16 may 2024 | 36,32 | 36,39 | 36,32 | 36,39 | 36,39 | 440 |
15 may 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
14 may 2024 | 35,96 | 36,18 | 35,96 | 36,18 | 36,18 | 937 |
13 may 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
10 may 2024 | 36,02 | 36,26 | 36,02 | 36,26 | 36,26 | 500 |
09 may 2024 | 35,83 | 35,96 | 35,83 | 35,96 | 35,96 | 503 |
08 may 2024 | 36,05 | 36,05 | 35,88 | 35,88 | 35,88 | 287 |
07 may 2024 | 35,35 | 36,13 | 35,35 | 36,13 | 36,13 | - |
06 may 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
03 may 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
02 may 2024 | 34,53 | 34,96 | 34,53 | 34,96 | 34,96 | 100 |
30 abr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
29 abr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
26 abr 2024 | 35,13 | 35,13 | 35,08 | 35,08 | 35,08 | 218 |
25 abr 2024 | 34,97 | 35,04 | 34,97 | 35,04 | 35,04 | 35 |
24 abr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
23 abr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
22 abr 2024 | 33,80 | 33,91 | 33,80 | 33,91 | 33,91 | 150 |
22 abr 2024 | 1.8029 Dividendo | |||||
19 abr 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 32,78 | - |
18 abr 2024 | 34,51 | 34,77 | 34,51 | 34,77 | 32,96 | 10 |
17 abr 2024 | 33,41 | 34,35 | 33,41 | 34,35 | 32,56 | 52 |
16 abr 2024 | 34,26 | 34,26 | 33,65 | 33,65 | 31,90 | 203 |
15 abr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 32,22 | 12 |
12 abr 2024 | 34,31 | 34,57 | 34,31 | 34,57 | 32,77 | 76 |
11 abr 2024 | 34,83 | 34,83 | 33,74 | 33,74 | 31,98 | 200 |
10 abr 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 32,90 | - |
09 abr 2024 | 35,58 | 35,63 | 35,58 | 35,63 | 33,77 | 305 |
08 abr 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 33,23 | - |
05 abr 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 33,28 | - |
04 abr 2024 | 35,81 | 35,81 | 35,59 | 35,59 | 33,73 | 2 |
03 abr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 33,03 | - |
02 abr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 33,41 | 100 |
28 mar 2024 | 34,37 | 34,78 | 34,37 | 34,78 | 32,97 | 200 |
27 mar 2024 | 34,47 | 34,49 | 34,47 | 34,49 | 32,70 | - |
26 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 32,33 | - |
25 mar 2024 | 33,56 | 34,13 | 33,56 | 34,13 | 32,35 | 1000 |
22 mar 2024 | 33,67 | 33,92 | 33,67 | 33,67 | 31,91 | 1700 |
21 mar 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 32,26 | - |
20 mar 2024 | 33,76 | 33,91 | 33,76 | 33,81 | 32,05 | 510 |
19 mar 2024 | 33,28 | 33,71 | 33,28 | 33,71 | 31,95 | 200 |
18 mar 2024 | 33,13 | 33,18 | 33,13 | 33,18 | 31,45 | 1017 |
15 mar 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 30,37 | - |
14 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 30,64 | - |
13 mar 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 30,04 | - |
12 mar 2024 | 31,16 | 31,75 | 31,16 | 31,75 | 30,09 | 70 |
11 mar 2024 | 30,70 | 30,91 | 30,36 | 30,91 | 29,29 | 307 |
08 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 29,60 | - |
07 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 29,53 | - |
06 mar 2024 | 31,41 | 31,41 | 31,39 | 31,39 | 29,75 | 100 |
05 mar 2024 | 31,01 | 31,63 | 31,01 | 31,63 | 29,98 | 500 |
04 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 29,38 | - |
01 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 29,39 | - |
29 feb 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 29,36 | - |
28 feb 2024 | 30,71 | 30,95 | 30,71 | 30,95 | 29,34 | 535 |
27 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 29,25 | - |
26 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 29,26 | - |
23 feb 2024 | 30,53 | 30,72 | 30,53 | 30,72 | 29,11 | 40 |
22 feb 2024 | 30,71 | 30,71 | 30,52 | 30,52 | 28,93 | 770 |
21 feb 2024 | 30,06 | 30,58 | 30,06 | 30,58 | 28,99 | - |
20 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 28,13 | - |
19 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 28,29 | - |
16 feb 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 28,18 | 100 |
15 feb 2024 | 29,92 | 29,92 | 29,60 | 29,60 | 28,06 | 100 |
14 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 27,80 | - |
13 feb 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 27,99 | - |
12 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 27,60 | - |
09 feb 2024 | 28,85 | 28,91 | 28,85 | 28,91 | 27,40 | 170 |
08 feb 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 27,26 | - |
07 feb 2024 | 28,76 | 28,90 | 28,76 | 28,90 | 27,39 | 5 |
06 feb 2024 | 28,96 | 29,04 | 28,96 | 29,04 | 27,53 | 150 |
05 feb 2024 | 28,88 | 29,42 | 28,86 | 28,86 | 27,36 | 2417 |
02 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 25,46 | - |
01 feb 2024 | 26,99 | 26,99 | 26,52 | 26,52 | 25,14 | 39 |
31 ene 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 25,53 | - |
30 ene 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 25,27 | - |
29 ene 2024 | 26,66 | 26,72 | 26,66 | 26,72 | 25,33 | 100 |
26 ene 2024 | 26,44 | 26,66 | 26,44 | 26,66 | 25,27 | 3 |
25 ene 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 25,29 | - |
24 ene 2024 | 26,68 | 26,89 | 26,68 | 26,89 | 25,49 | 200 |
23 ene 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 25,15 | - |
22 ene 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 25,31 | - |
19 ene 2024 | 26,64 | 26,87 | 26,64 | 26,87 | 25,47 | 70 |
18 ene 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 24,53 | - |
17 ene 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 24,18 | - |
16 ene 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 24,03 | - |
15 ene 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 24,32 | - |
12 ene 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 24,32 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |