Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
01 jul 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
28 jun 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
27 jun 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
26 jun 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
25 jun 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
24 jun 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
21 jun 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
20 jun 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
18 jun 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
17 jun 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
14 jun 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
13 jun 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
12 jun 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
11 jun 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
10 jun 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
07 jun 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
06 jun 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
05 jun 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
04 jun 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
03 jun 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
31 may 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
30 may 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
29 may 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
28 may 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
24 may 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
23 may 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
22 may 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
21 may 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
20 may 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
17 may 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
16 may 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
15 may 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
14 may 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
13 may 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
10 may 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
09 may 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
08 may 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
07 may 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
06 may 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
03 may 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
02 may 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
01 may 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
30 abr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
29 abr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
26 abr 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
25 abr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
24 abr 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
23 abr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
22 abr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
19 abr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
18 abr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
17 abr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
16 abr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
15 abr 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
12 abr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
11 abr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
10 abr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
09 abr 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
08 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
05 abr 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
04 abr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
03 abr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
02 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
01 abr 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
28 mar 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
27 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
27 mar 2024 | 0.094 Dividendo | |||||
26 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 28,98 | - |
25 mar 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,05 | - |
22 mar 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,12 | - |
21 mar 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,17 | - |
20 mar 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,04 | - |
19 mar 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,77 | - |
18 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,60 | - |
15 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,44 | - |
14 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,60 | - |
13 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,71 | - |
12 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,73 | - |
11 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,42 | - |
08 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,45 | - |
07 mar 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,65 | - |
06 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,35 | - |
05 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,18 | - |
04 mar 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,43 | - |
01 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,44 | - |
29 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,21 | - |
28 feb 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,05 | - |
27 feb 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,10 | - |
26 feb 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,05 | - |
23 feb 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,12 | - |
22 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,09 | - |
21 feb 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,52 | - |
20 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,49 | - |
16 feb 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,65 | - |
15 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,77 | - |
14 feb 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,58 | - |
13 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,30 | - |
12 feb 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,68 | - |
09 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,66 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |