Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | 100 |
02 jul 2024 | 30,33 | 30,40 | 30,31 | 30,35 | 30,35 | 3800 |
01 jul 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | 100 |
28 jun 2024 | 30,26 | 30,26 | 30,21 | 30,23 | 30,23 | 500 |
27 jun 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | 100 |
26 jun 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | 100 |
25 jun 2024 | 30,32 | 30,40 | 30,29 | 30,40 | 30,40 | 1100 |
24 jun 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | 400 |
21 jun 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | 100 |
20 jun 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | 100 |
18 jun 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | 100 |
17 jun 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | 400 |
17 jun 2024 | 0.337 Dividendo | |||||
14 jun 2024 | 30,02 | 30,18 | 30,02 | 30,18 | 29,84 | 400 |
13 jun 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,01 | 100 |
12 jun 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,23 | 100 |
11 jun 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,09 | - |
10 jun 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,32 | 100 |
07 jun 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,44 | 100 |
06 jun 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 30,99 | - |
05 jun 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 30,91 | 100 |
04 jun 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,30 | 100 |
03 jun 2024 | 31,13 | 31,19 | 31,09 | 31,19 | 30,84 | 500 |
31 may 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,02 | 100 |
30 may 2024 | 31,16 | 31,30 | 31,16 | 31,25 | 30,90 | 3100 |
29 may 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 30,86 | 100 |
28 may 2024 | 31,69 | 31,75 | 31,64 | 31,75 | 31,39 | 800 |
24 may 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,31 | 100 |
23 may 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,20 | 100 |
22 may 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,35 | 100 |
21 may 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,66 | - |
20 may 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 31,74 | 100 |
17 may 2024 | 32,14 | 32,19 | 32,10 | 32,10 | 31,74 | 4100 |
16 may 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,50 | - |
15 may 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,48 | 100 |
14 may 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,21 | 100 |
13 may 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,91 | 100 |
10 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,85 | 100 |
09 may 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 30,92 | 100 |
08 may 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 30,84 | 100 |
07 may 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 30,78 | 100 |
06 may 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 30,77 | 100 |
03 may 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,56 | - |
02 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,26 | 100 |
01 may 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,86 | 100 |
30 abr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 29,88 | - |
29 abr 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,41 | 100 |
26 abr 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,18 | - |
25 abr 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 29,84 | - |
24 abr 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,89 | 100 |
23 abr 2024 | 30,30 | 30,33 | 30,30 | 30,33 | 30,00 | 1100 |
22 abr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,66 | - |
19 abr 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,36 | - |
18 abr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,27 | - |
17 abr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,25 | 100 |
16 abr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,15 | 100 |
15 abr 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,53 | 100 |
12 abr 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 29,70 | 100 |
11 abr 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,29 | - |
10 abr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,37 | 100 |
09 abr 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 30,77 | - |
08 abr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 30,81 | 100 |
05 abr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,52 | - |
04 abr 2024 | 31,33 | 31,33 | 30,60 | 30,60 | 30,25 | 200 |
03 abr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,31 | 100 |
02 abr 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,18 | - |
01 abr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,28 | 100 |
28 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,31 | - |
27 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,25 | 100 |
26 mar 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,05 | 100 |
25 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 29,99 | - |
22 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 29,99 | 100 |
21 mar 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,14 | 100 |
20 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,08 | 100 |
19 mar 2024 | 29,99 | 30,00 | 29,99 | 30,00 | 29,67 | 300 |
18 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,61 | 100 |
18 mar 2024 | 0.061 Dividendo | |||||
15 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,76 | - |
14 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 29,84 | 100 |
13 mar 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,00 | 100 |
12 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 29,98 | - |
11 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,80 | 100 |
08 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,80 | 100 |
07 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 29,96 | 100 |
06 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,70 | 100 |
05 mar 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,47 | 100 |
04 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,57 | 100 |
01 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 29,71 | 100 |
29 feb 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,54 | 100 |
28 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,54 | 100 |
27 feb 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 29,87 | 100 |
26 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 29,85 | - |
23 feb 2024 | 30,28 | 30,32 | 30,28 | 30,32 | 29,92 | 90.000 |
22 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 29,95 | 100 |
21 feb 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,76 | 100 |
20 feb 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,75 | 100 |
16 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,46 | - |
15 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,45 | - |
14 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,11 | 100 |
13 feb 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 28,69 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |