Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
13 jun 2024 | 32,71 | 32,78 | 32,71 | 32,78 | 32,78 | - |
12 jun 2024 | 33,06 | 33,28 | 33,06 | 33,28 | 33,28 | 30 |
11 jun 2024 | 33,78 | 34,07 | 33,78 | 34,07 | 34,07 | 50 |
10 jun 2024 | 33,97 | 34,38 | 33,97 | 34,38 | 34,38 | 30 |
07 jun 2024 | 34,18 | 34,18 | 34,09 | 34,09 | 34,09 | 128 |
06 jun 2024 | 33,53 | 33,76 | 33,53 | 33,76 | 33,76 | 24 |
05 jun 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
04 jun 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
03 jun 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
31 may 2024 | 32,61 | 33,24 | 32,61 | 33,22 | 33,22 | 260 |
30 may 2024 | 31,60 | 32,82 | 31,60 | 32,82 | 32,82 | 2000 |
29 may 2024 | 31,66 | 32,37 | 31,66 | 32,37 | 32,37 | 420 |
28 may 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
27 may 2024 | 32,88 | 33,40 | 32,88 | 33,38 | 33,38 | 1100 |
24 may 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
23 may 2024 | 31,46 | 31,46 | 31,35 | 31,35 | 31,35 | - |
22 may 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
21 may 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
20 may 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
17 may 2024 | 32,51 | 32,99 | 32,51 | 32,99 | 32,99 | 1000 |
16 may 2024 | 32,35 | 32,85 | 32,35 | 32,85 | 32,85 | 35 |
15 may 2024 | 32,18 | 32,18 | 31,80 | 31,80 | 31,80 | 175 |
14 may 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
13 may 2024 | 31,47 | 31,47 | 31,41 | 31,41 | 31,41 | 56 |
10 may 2024 | 31,84 | 32,38 | 31,84 | 32,38 | 32,38 | 46 |
09 may 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
08 may 2024 | 31,12 | 31,32 | 31,12 | 31,32 | 31,32 | 471 |
07 may 2024 | 31,50 | 32,18 | 31,50 | 32,18 | 32,18 | 150 |
06 may 2024 | 32,63 | 33,76 | 32,63 | 33,76 | 33,76 | 250 |
03 may 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
02 may 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
30 abr 2024 | 31,63 | 31,63 | 31,23 | 31,23 | 31,23 | 400 |
29 abr 2024 | 29,23 | 30,60 | 29,23 | 30,60 | 30,60 | 559 |
26 abr 2024 | 29,63 | 29,94 | 29,42 | 29,94 | 29,94 | 500 |
25 abr 2024 | 28,30 | 28,92 | 28,30 | 28,92 | 28,92 | 340 |
24 abr 2024 | 28,20 | 28,20 | 28,08 | 28,08 | 28,08 | 81 |
23 abr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
22 abr 2024 | 27,86 | 28,02 | 27,86 | 28,02 | 28,02 | 96 |
19 abr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
18 abr 2024 | 27,37 | 27,81 | 27,37 | 27,81 | 27,81 | 180 |
17 abr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
16 abr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
15 abr 2024 | 27,63 | 28,10 | 27,63 | 28,10 | 28,10 | 480 |
12 abr 2024 | 28,01 | 28,74 | 28,01 | 28,06 | 28,06 | 829 |
11 abr 2024 | 27,29 | 27,29 | 27,06 | 27,06 | 27,06 | 115 |
10 abr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
09 abr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
08 abr 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
05 abr 2024 | 28,29 | 28,78 | 28,29 | 28,78 | 28,78 | 301 |
04 abr 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
03 abr 2024 | 28,45 | 28,95 | 28,45 | 28,95 | 28,95 | 30 |
02 abr 2024 | 28,27 | 28,34 | 28,27 | 28,30 | 28,30 | 100 |
28 mar 2024 | 29,07 | 29,16 | 29,07 | 29,16 | 29,16 | - |
28 mar 2024 | 30 Dividendo | |||||
27 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | -0,07 | - |
26 mar 2024 | 29,29 | 29,29 | 29,29 | 29,29 | -0,07 | - |
25 mar 2024 | 29,15 | 29,15 | 28,92 | 28,92 | -0,07 | 40 |
22 mar 2024 | 29,70 | 29,85 | 29,70 | 29,85 | -0,07 | - |
21 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | -0,07 | - |
20 mar 2024 | 29,14 | 29,14 | 29,14 | 29,14 | -0,07 | - |
19 mar 2024 | 29,49 | 29,49 | 29,49 | 29,49 | -0,07 | - |
18 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,07 | - |
15 mar 2024 | 29,57 | 30,15 | 29,57 | 30,15 | -0,07 | 100 |
14 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | -0,07 | - |
13 mar 2024 | 28,43 | 29,08 | 28,43 | 29,08 | -0,07 | 38 |
12 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | -0,07 | - |
11 mar 2024 | 29,76 | 29,76 | 29,76 | 29,76 | -0,07 | - |
08 mar 2024 | 29,86 | 29,86 | 29,86 | 29,86 | -0,07 | - |
07 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,07 | - |
06 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | -0,07 | - |
05 mar 2024 | 30,04 | 30,04 | 30,04 | 30,04 | -0,07 | - |
04 mar 2024 | 30,02 | 30,02 | 29,93 | 29,93 | -0,07 | 163 |
01 mar 2024 | 30,26 | 31,19 | 30,26 | 31,19 | -0,07 | 903 |
29 feb 2024 | 30,53 | 30,53 | 30,49 | 30,49 | -0,07 | 154 |
28 feb 2024 | 31,20 | 31,29 | 31,12 | 31,29 | -0,07 | 594 |
27 feb 2024 | 31,21 | 31,21 | 31,21 | 31,21 | -0,07 | - |
26 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | -0,07 | - |
23 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,07 | - |
22 feb 2024 | 30,18 | 30,18 | 30,18 | 30,18 | -0,07 | - |
21 feb 2024 | 30,40 | 30,71 | 30,40 | 30,71 | -0,07 | 85 |
20 feb 2024 | 30,93 | 30,93 | 30,90 | 30,90 | -0,07 | 1922 |
19 feb 2024 | 29,67 | 33,00 | 29,67 | 33,00 | -0,08 | 2993 |
16 feb 2024 | 30,05 | 31,24 | 30,05 | 31,24 | -0,07 | 428 |
15 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | -0,07 | - |
14 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | -0,07 | - |
13 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | -0,07 | - |
12 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,07 | - |
09 feb 2024 | 28,59 | 28,59 | 28,59 | 28,59 | -0,07 | - |
08 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | -0,07 | - |
07 feb 2024 | 28,26 | 28,26 | 28,26 | 28,26 | -0,07 | - |
06 feb 2024 | 27,96 | 28,43 | 27,96 | 28,43 | -0,07 | 14 |
05 feb 2024 | 28,36 | 28,36 | 28,36 | 28,36 | -0,07 | - |
02 feb 2024 | 27,98 | 28,63 | 27,69 | 28,63 | -0,07 | 869 |
01 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | -0,07 | - |
31 ene 2024 | 27,51 | 27,99 | 27,51 | 27,99 | -0,07 | 80 |
30 ene 2024 | 27,01 | 27,01 | 27,01 | 27,01 | -0,06 | - |
29 ene 2024 | 26,92 | 27,64 | 26,92 | 27,64 | -0,06 | 343 |
26 ene 2024 | 26,60 | 26,60 | 26,33 | 26,33 | -0,06 | - |
25 ene 2024 | 26,53 | 26,53 | 26,53 | 26,53 | -0,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |