Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | 100 |
09 may 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | 100 |
08 may 2024 | 34,88 | 34,88 | 34,87 | 34,87 | 34,87 | 300 |
07 may 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | 100 |
06 may 2024 | 34,37 | 34,54 | 34,37 | 34,54 | 34,54 | 400 |
03 may 2024 | 33,77 | 33,88 | 33,75 | 33,75 | 33,75 | 300 |
02 may 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | 100 |
01 may 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | 100 |
30 abr 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | 100 |
29 abr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | 200 |
26 abr 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | 100 |
25 abr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | 100 |
24 abr 2024 | 33,64 | 33,64 | 33,40 | 33,40 | 33,40 | 1300 |
23 abr 2024 | 33,57 | 33,57 | 33,51 | 33,51 | 33,51 | 200 |
22 abr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | 100 |
19 abr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | 100 |
18 abr 2024 | 33,15 | 33,15 | 32,58 | 32,58 | 32,58 | 1000 |
17 abr 2024 | 33,12 | 33,14 | 33,12 | 33,14 | 33,14 | 400 |
16 abr 2024 | 33,21 | 33,32 | 33,21 | 33,25 | 33,25 | 300 |
15 abr 2024 | 34,10 | 34,10 | 33,48 | 33,48 | 33,48 | 2000 |
12 abr 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | 100 |
11 abr 2024 | 33,97 | 34,10 | 33,89 | 33,89 | 33,89 | 300 |
10 abr 2024 | 34,12 | 34,12 | 34,09 | 34,09 | 34,09 | 200 |
09 abr 2024 | 34,26 | 34,53 | 34,26 | 34,53 | 34,53 | 200 |
08 abr 2024 | 34,60 | 34,60 | 34,51 | 34,51 | 34,51 | 300 |
05 abr 2024 | 34,17 | 34,42 | 34,17 | 34,42 | 34,42 | 100 |
04 abr 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | 100 |
03 abr 2024 | 34,23 | 34,53 | 34,23 | 34,53 | 34,53 | 200 |
02 abr 2024 | 34,06 | 34,12 | 34,05 | 34,12 | 34,12 | 300 |
01 abr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | 100 |
28 mar 2024 | 34,58 | 34,61 | 34,54 | 34,61 | 34,61 | 400 |
27 mar 2024 | 34,39 | 34,52 | 34,39 | 34,52 | 34,52 | 200 |
26 mar 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | 100 |
26 mar 2024 | 0.098 Dividendo | |||||
25 mar 2024 | 34,42 | 34,43 | 34,30 | 34,30 | 34,20 | 800 |
22 mar 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,16 | 100 |
21 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,51 | 100 |
20 mar 2024 | 33,87 | 34,28 | 33,87 | 34,28 | 34,18 | 700 |
19 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,85 | 100 |
18 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,60 | 100 |
15 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,60 | 100 |
14 mar 2024 | 33,73 | 33,73 | 33,62 | 33,62 | 33,52 | 300 |
13 mar 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,89 | 100 |
12 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,67 | 100 |
11 mar 2024 | 33,49 | 33,57 | 33,22 | 33,22 | 33,13 | 1900 |
08 mar 2024 | 33,96 | 33,96 | 33,85 | 33,85 | 33,75 | 200 |
07 mar 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,59 | 100 |
06 mar 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,34 | 100 |
05 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,99 | 100 |
04 mar 2024 | 33,26 | 33,26 | 33,09 | 33,09 | 33,00 | 200 |
01 mar 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,22 | 100 |
29 feb 2024 | 32,79 | 32,79 | 32,70 | 32,70 | 32,61 | 100 |
28 feb 2024 | 32,59 | 32,68 | 32,59 | 32,68 | 32,59 | 400 |
27 feb 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,50 | 100 |
26 feb 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,27 | 100 |
23 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,31 | 100 |
22 feb 2024 | 31,96 | 32,16 | 31,84 | 32,16 | 32,07 | 6600 |
21 feb 2024 | 31,34 | 31,50 | 31,34 | 31,50 | 31,41 | 300 |
20 feb 2024 | 31,67 | 31,70 | 31,45 | 31,45 | 31,36 | 1700 |
16 feb 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,82 | 300 |
15 feb 2024 | 31,92 | 31,92 | 31,88 | 31,88 | 31,78 | 200 |
14 feb 2024 | 30,92 | 31,47 | 30,91 | 31,47 | 31,38 | 3900 |
13 feb 2024 | 30,96 | 31,01 | 30,66 | 30,72 | 30,63 | 5800 |
12 feb 2024 | 31,20 | 31,53 | 31,20 | 31,53 | 31,44 | 700 |
09 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,01 | 100 |
08 feb 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,80 | 100 |
07 feb 2024 | 30,73 | 30,73 | 30,41 | 30,41 | 30,32 | 100 |
06 feb 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,60 | 100 |
05 feb 2024 | 30,38 | 30,41 | 30,27 | 30,27 | 30,18 | 800 |
02 feb 2024 | 30,37 | 30,61 | 30,37 | 30,61 | 30,53 | 100 |
01 feb 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,50 | 100 |
31 ene 2024 | 30,21 | 30,26 | 30,11 | 30,11 | 30,02 | 1100 |
30 ene 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,41 | - |
29 ene 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,38 | 100 |
26 ene 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,17 | 100 |
25 ene 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,09 | 100 |
24 ene 2024 | 29,99 | 29,99 | 29,94 | 29,94 | 29,85 | 200 |
23 ene 2024 | 30,05 | 30,05 | 29,80 | 29,80 | 29,71 | 400 |
22 ene 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,96 | 100 |
19 ene 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,45 | 100 |
18 ene 2024 | 29,42 | 29,49 | 29,42 | 29,49 | 29,41 | 200 |
17 ene 2024 | 29,21 | 29,21 | 29,16 | 29,16 | 29,08 | 300 |
16 ene 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,47 | 100 |
12 ene 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,82 | 100 |
11 ene 2024 | 29,70 | 29,81 | 29,70 | 29,81 | 29,72 | 200 |
10 ene 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,82 | 100 |
09 ene 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,71 | 100 |
08 ene 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 29,94 | 100 |
05 ene 2024 | 29,56 | 29,76 | 29,51 | 29,51 | 29,43 | 200 |
04 ene 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,52 | 100 |
03 ene 2024 | 29,94 | 29,94 | 29,78 | 29,78 | 29,69 | 600 |
02 ene 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,24 | 100 |
29 dic 2023 | 30,74 | 30,74 | 30,74 | 30,74 | 30,65 | 100 |
28 dic 2023 | 30,97 | 30,97 | 30,88 | 30,90 | 30,81 | 400 |
28 dic 2023 | 0.035 Dividendo | |||||
27 dic 2023 | 30,90 | 30,90 | 30,90 | 30,90 | 30,78 | 100 |
26 dic 2023 | 30,80 | 30,87 | 30,80 | 30,87 | 30,75 | 600 |
22 dic 2023 | 30,55 | 30,57 | 30,47 | 30,47 | 30,34 | 500 |
21 dic 2023 | 30,34 | 30,34 | 30,34 | 30,34 | 30,22 | 100 |
20 dic 2023 | 30,33 | 30,53 | 29,96 | 29,96 | 29,84 | 900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |