Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
02 jul 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
01 jul 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
28 jun 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
27 jun 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
26 jun 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
25 jun 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
24 jun 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
21 jun 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
20 jun 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
18 jun 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
17 jun 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
14 jun 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
13 jun 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
12 jun 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
11 jun 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
10 jun 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
07 jun 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
06 jun 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
05 jun 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
04 jun 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
03 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
31 may 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
30 may 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
29 may 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
28 may 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
24 may 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
23 may 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
22 may 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
21 may 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
20 may 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
17 may 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
16 may 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
15 may 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
14 may 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
13 may 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
10 may 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
09 may 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
08 may 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
07 may 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
06 may 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
03 may 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
02 may 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
01 may 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
30 abr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
29 abr 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
26 abr 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
25 abr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
24 abr 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
23 abr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
22 abr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
19 abr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
18 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
17 abr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
16 abr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
15 abr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
12 abr 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
11 abr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
10 abr 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
09 abr 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
08 abr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
05 abr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
04 abr 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
03 abr 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
02 abr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
01 abr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
28 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
27 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
27 mar 2024 | 0.055 Dividendo | |||||
26 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,99 | - |
25 mar 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,03 | - |
22 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,07 | - |
21 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,27 | - |
20 mar 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 29,99 | - |
19 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,77 | - |
18 mar 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,92 | - |
15 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,86 | - |
14 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,02 | - |
13 mar 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 29,97 | - |
12 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,18 | - |
11 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,95 | - |
08 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,91 | - |
07 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,99 | - |
06 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,88 | - |
05 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,63 | - |
04 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,84 | - |
01 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,87 | - |
29 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,62 | - |
28 feb 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,44 | - |
27 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,77 | - |
26 feb 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,73 | - |
23 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,91 | - |
22 feb 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 29,98 | - |
21 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,70 | - |
20 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,61 | - |
16 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,46 | - |
15 feb 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,21 | - |
14 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,17 | - |
13 feb 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,97 | - |
12 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,19 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |