Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
27 jun 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
26 jun 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
25 jun 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
24 jun 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
21 jun 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
20 jun 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
18 jun 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
17 jun 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
14 jun 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
13 jun 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
12 jun 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
11 jun 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
10 jun 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
07 jun 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
06 jun 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
05 jun 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
04 jun 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
03 jun 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
31 may 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
30 may 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
29 may 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
28 may 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
24 may 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
23 may 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
22 may 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
21 may 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
20 may 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
17 may 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
16 may 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
15 may 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
14 may 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
13 may 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
10 may 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
09 may 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
08 may 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
07 may 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
06 may 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
03 may 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
02 may 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
01 may 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
30 abr 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
29 abr 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
26 abr 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
25 abr 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
24 abr 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
23 abr 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
22 abr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
19 abr 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
18 abr 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
17 abr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
16 abr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
15 abr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
12 abr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
11 abr 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
10 abr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
09 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
08 abr 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
05 abr 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
04 abr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
03 abr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
02 abr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
01 abr 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
28 mar 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
27 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
27 mar 2024 | 0.106 Dividendo | |||||
26 mar 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,30 | - |
25 mar 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,37 | - |
22 mar 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,32 | - |
21 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,70 | - |
20 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,33 | - |
19 mar 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,71 | - |
18 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,41 | - |
15 mar 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,56 | - |
14 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,40 | - |
13 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,89 | - |
12 mar 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,78 | - |
11 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,81 | - |
08 mar 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,92 | - |
07 mar 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,95 | - |
06 mar 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,66 | - |
05 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,62 | - |
04 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,62 | - |
01 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,74 | - |
29 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,59 | - |
28 feb 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,28 | - |
27 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,54 | - |
26 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,35 | - |
23 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,34 | - |
22 feb 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,27 | - |
21 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,14 | - |
20 feb 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,12 | - |
16 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,44 | - |
15 feb 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,78 | - |
14 feb 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,09 | - |
13 feb 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,54 | - |
12 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,67 | - |
09 feb 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,12 | - |
08 feb 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,79 | - |
07 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,48 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |