Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | 75 |
31 may 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
30 may 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
29 may 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
28 may 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
27 may 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
24 may 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
23 may 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
22 may 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
21 may 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
20 may 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
17 may 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
16 may 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
15 may 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
14 may 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
13 may 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
10 may 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
09 may 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
08 may 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
07 may 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
06 may 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
03 may 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | 75 |
02 may 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
30 abr 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
29 abr 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
26 abr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
25 abr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
24 abr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
23 abr 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
22 abr 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
19 abr 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
18 abr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
17 abr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
16 abr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
15 abr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
12 abr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
11 abr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
10 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
09 abr 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
08 abr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
05 abr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
04 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
03 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
02 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
28 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
28 mar 2024 | 30 Dividendo | |||||
27 mar 2024 | 29,95 | 30,58 | 29,95 | 30,58 | 0,58 | 160 |
26 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 0,56 | - |
25 mar 2024 | 29,62 | 29,99 | 29,62 | 29,99 | 0,57 | 300 |
22 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 0,57 | - |
21 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 0,57 | - |
20 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 0,57 | - |
19 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 0,57 | - |
18 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 0,57 | - |
15 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 0,56 | - |
14 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 0,55 | - |
13 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 0,55 | - |
12 mar 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 0,56 | - |
11 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 0,57 | - |
08 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 0,57 | - |
07 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 0,57 | - |
06 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 0,58 | - |
05 mar 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,58 | - |
04 mar 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,58 | - |
01 mar 2024 | 31,01 | 31,01 | 30,83 | 30,83 | 0,58 | 400 |
29 feb 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 0,59 | - |
28 feb 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 0,59 | - |
27 feb 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 0,59 | - |
26 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 0,59 | - |
23 feb 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 0,58 | - |
22 feb 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 0,58 | - |
21 feb 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 0,58 | - |
20 feb 2024 | 31,49 | 31,49 | 30,59 | 30,59 | 0,58 | 400 |
19 feb 2024 | 30,53 | 33,62 | 30,53 | 33,62 | 0,64 | 590 |
16 feb 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 0,57 | - |
15 feb 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 0,56 | - |
14 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 0,56 | - |
13 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 0,55 | - |
12 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 0,55 | - |
09 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 0,55 | - |
08 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 0,55 | - |
07 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,54 | - |
06 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,54 | - |
05 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 0,54 | - |
02 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 0,54 | - |
01 feb 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 0,55 | - |
31 ene 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 0,52 | - |
30 ene 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 0,51 | - |
29 ene 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 0,51 | - |
26 ene 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 0,51 | - |
25 ene 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 0,51 | - |
24 ene 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 0,52 | - |
23 ene 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 0,52 | - |
22 ene 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,51 | - |
19 ene 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 0,51 | - |
18 ene 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 0,51 | - |
17 ene 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 0,52 | - |
16 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 0,54 | - |
15 ene 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 0,53 | - |
12 ene 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 0,53 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |