Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
20 jun 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
19 jun 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
18 jun 2024 | 30,93 | 30,93 | 30,87 | 30,87 | 30,87 | 60 |
17 jun 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
14 jun 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
13 jun 2024 | 32,54 | 33,47 | 32,54 | 33,47 | 33,47 | 50 |
12 jun 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
11 jun 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
10 jun 2024 | 33,77 | 34,50 | 33,77 | 34,50 | 34,50 | 230 |
07 jun 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
06 jun 2024 | 33,43 | 33,49 | 33,43 | 33,49 | 33,49 | 10 |
05 jun 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
04 jun 2024 | 31,48 | 31,81 | 31,48 | 31,81 | 31,81 | 201 |
03 jun 2024 | 32,34 | 32,34 | 31,42 | 31,42 | 31,42 | 30 |
31 may 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
30 may 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
29 may 2024 | 31,40 | 32,46 | 31,40 | 32,46 | 32,46 | 30 |
28 may 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
27 may 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
24 may 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
23 may 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
22 may 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
21 may 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
20 may 2024 | 32,08 | 33,11 | 32,08 | 33,11 | 33,11 | 191 |
17 may 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
16 may 2024 | 32,13 | 32,70 | 32,13 | 32,70 | 32,70 | 15 |
15 may 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
14 may 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | 30 |
13 may 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
10 may 2024 | 31,52 | 32,56 | 31,52 | 32,56 | 32,56 | 60 |
09 may 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
08 may 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
07 may 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
06 may 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
03 may 2024 | 33,02 | 33,02 | 33,00 | 33,00 | 33,00 | 841 |
02 may 2024 | 32,45 | 33,64 | 32,45 | 33,64 | 33,64 | 250 |
30 abr 2024 | 31,30 | 32,36 | 31,30 | 32,36 | 32,36 | 678 |
29 abr 2024 | 29,36 | 30,40 | 29,36 | 30,40 | 30,40 | 180 |
26 abr 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
25 abr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | 135 |
24 abr 2024 | 27,99 | 28,40 | 27,99 | 28,40 | 28,40 | 150 |
23 abr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 65 |
22 abr 2024 | 27,67 | 27,69 | 27,67 | 27,69 | 27,69 | 150 |
19 abr 2024 | 27,79 | 28,61 | 27,79 | 28,61 | 28,61 | 356 |
18 abr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
17 abr 2024 | 26,69 | 27,20 | 26,61 | 27,20 | 27,20 | 88 |
16 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
15 abr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
12 abr 2024 | 27,78 | 28,84 | 27,78 | 28,84 | 28,84 | 70 |
11 abr 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
10 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 250 |
09 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
08 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
05 abr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
04 abr 2024 | 28,37 | 28,37 | 28,36 | 28,36 | 28,36 | 80 |
03 abr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
02 abr 2024 | 29,02 | 29,02 | 28,87 | 28,87 | 28,87 | 145 |
28 mar 2024 | 28,89 | 29,79 | 28,89 | 29,79 | 29,79 | 50 |
28 mar 2024 | 30 Dividendo | |||||
27 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | -0,16 | - |
26 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | -0,16 | 155 |
25 mar 2024 | 29,79 | 29,79 | 28,97 | 28,97 | -0,16 | 190 |
22 mar 2024 | 29,54 | 30,45 | 29,54 | 30,40 | -0,16 | 1506 |
21 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | -0,16 | - |
20 mar 2024 | 29,26 | 29,28 | 29,26 | 29,28 | -0,16 | - |
19 mar 2024 | 29,47 | 29,47 | 29,47 | 29,47 | -0,16 | - |
18 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | -0,16 | - |
15 mar 2024 | 29,43 | 29,43 | 29,43 | 29,43 | -0,16 | - |
14 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | -0,15 | - |
13 mar 2024 | 28,28 | 28,28 | 28,25 | 28,25 | -0,15 | 150 |
12 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | -0,16 | - |
11 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,16 | - |
08 mar 2024 | 30,00 | 30,25 | 30,00 | 30,25 | -0,16 | 70 |
07 mar 2024 | 29,90 | 29,92 | 29,90 | 29,92 | -0,16 | 60 |
06 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | -0,16 | - |
05 mar 2024 | 29,85 | 29,92 | 29,85 | 29,92 | -0,16 | 200 |
04 mar 2024 | 29,62 | 30,52 | 29,62 | 30,44 | -0,16 | 170 |
01 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,16 | - |
29 feb 2024 | 30,21 | 30,21 | 30,21 | 30,21 | -0,16 | - |
28 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | -0,16 | - |
27 feb 2024 | 30,98 | 31,91 | 30,98 | 31,91 | -0,17 | 600 |
26 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,17 | - |
23 feb 2024 | 29,72 | 30,62 | 29,72 | 30,62 | -0,16 | 60 |
22 feb 2024 | 29,73 | 30,60 | 29,73 | 30,60 | -0,16 | 50 |
21 feb 2024 | 29,94 | 30,82 | 29,94 | 30,82 | -0,17 | 1291 |
20 feb 2024 | 30,84 | 30,90 | 30,84 | 30,90 | -0,17 | 745 |
19 feb 2024 | 30,70 | 33,13 | 29,91 | 33,13 | -0,18 | 3446 |
16 feb 2024 | 29,75 | 30,60 | 29,75 | 30,60 | -0,16 | 100 |
15 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,16 | - |
14 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | -0,16 | - |
13 feb 2024 | 28,81 | 28,81 | 28,72 | 28,72 | -0,15 | 108 |
12 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | -0,15 | - |
09 feb 2024 | 28,40 | 29,36 | 28,40 | 29,36 | -0,16 | 115 |
08 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | -0,15 | - |
07 feb 2024 | 27,91 | 27,91 | 27,91 | 27,91 | -0,15 | - |
06 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | -0,15 | - |
05 feb 2024 | 28,21 | 28,21 | 28,21 | 28,21 | -0,15 | - |
02 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | -0,15 | - |
01 feb 2024 | 28,89 | 28,89 | 28,89 | 28,89 | -0,15 | 150 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |