Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 30,04 | 30,16 | 30,04 | 30,16 | 30,16 | - |
13 jun 2024 | 30,06 | 30,30 | 30,06 | 30,22 | 30,22 | - |
12 jun 2024 | 30,70 | 30,70 | 30,04 | 30,16 | 30,16 | 300 |
11 jun 2024 | 31,04 | 31,04 | 30,46 | 30,46 | 30,46 | - |
10 jun 2024 | 31,98 | 31,98 | 31,40 | 31,48 | 31,48 | - |
07 jun 2024 | 32,12 | 32,26 | 32,12 | 32,26 | 32,26 | - |
06 jun 2024 | 31,88 | 32,26 | 31,88 | 32,26 | 32,26 | - |
05 jun 2024 | 31,28 | 31,88 | 31,28 | 31,78 | 31,78 | - |
04 jun 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
03 jun 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
31 may 2024 | 31,38 | 31,72 | 31,38 | 31,58 | 31,58 | - |
30 may 2024 | 31,48 | 31,74 | 31,48 | 31,48 | 31,48 | - |
29 may 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
28 may 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
27 may 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
24 may 2024 | 31,42 | 31,54 | 31,42 | 31,54 | 31,54 | - |
23 may 2024 | 32,02 | 32,22 | 31,96 | 31,96 | 31,96 | 150 |
22 may 2024 | 31,58 | 32,30 | 31,58 | 32,30 | 32,30 | - |
21 may 2024 | 31,10 | 31,42 | 31,10 | 31,42 | 31,42 | - |
20 may 2024 | 30,86 | 31,32 | 30,86 | 31,24 | 31,24 | - |
17 may 2024 | 30,82 | 30,82 | 30,70 | 30,82 | 30,82 | - |
16 may 2024 | 30,84 | 31,22 | 30,84 | 31,08 | 31,08 | - |
15 may 2024 | 31,04 | 31,28 | 31,04 | 31,04 | 31,04 | - |
14 may 2024 | 31,00 | 31,18 | 30,98 | 31,12 | 31,12 | - |
13 may 2024 | 31,70 | 31,70 | 31,24 | 31,24 | 31,24 | - |
10 may 2024 | 31,60 | 31,94 | 31,60 | 31,78 | 31,78 | - |
09 may 2024 | 31,38 | 31,68 | 31,38 | 31,60 | 31,60 | - |
09 may 2024 | 0.166 Dividendo | |||||
08 may 2024 | 31,40 | 31,98 | 31,40 | 31,98 | 31,81 | - |
07 may 2024 | 31,56 | 31,78 | 31,48 | 31,68 | 31,52 | - |
06 may 2024 | 31,26 | 31,44 | 31,26 | 31,44 | 31,28 | - |
03 may 2024 | 31,02 | 32,38 | 31,02 | 32,38 | 32,21 | - |
02 may 2024 | 31,48 | 31,48 | 31,04 | 31,24 | 31,08 | - |
30 abr 2024 | 31,54 | 31,94 | 31,54 | 31,82 | 31,65 | - |
29 abr 2024 | 31,30 | 31,76 | 31,30 | 31,68 | 31,52 | - |
26 abr 2024 | 31,30 | 31,30 | 31,08 | 31,18 | 31,02 | - |
25 abr 2024 | 31,86 | 31,94 | 31,28 | 31,28 | 31,12 | - |
24 abr 2024 | 32,14 | 32,26 | 32,04 | 32,04 | 31,87 | - |
23 abr 2024 | 31,98 | 32,16 | 31,74 | 31,74 | 31,58 | - |
22 abr 2024 | 31,62 | 31,84 | 31,62 | 31,84 | 31,67 | - |
19 abr 2024 | 30,84 | 31,56 | 30,84 | 31,56 | 31,40 | - |
18 abr 2024 | 31,16 | 31,68 | 31,10 | 31,26 | 31,10 | - |
17 abr 2024 | 31,16 | 31,54 | 31,14 | 31,54 | 31,38 | - |
16 abr 2024 | 31,60 | 31,60 | 31,24 | 31,24 | 31,08 | - |
15 abr 2024 | 30,84 | 31,56 | 30,84 | 31,56 | 31,40 | - |
12 abr 2024 | 30,84 | 31,34 | 30,84 | 31,14 | 30,98 | - |
11 abr 2024 | 30,96 | 31,00 | 30,82 | 31,00 | 30,84 | - |
10 abr 2024 | 30,60 | 31,22 | 30,60 | 31,10 | 30,94 | - |
09 abr 2024 | 30,68 | 30,84 | 30,68 | 30,78 | 30,62 | - |
08 abr 2024 | 30,52 | 30,88 | 30,52 | 30,84 | 30,68 | - |
05 abr 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,16 | - |
04 abr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,94 | - |
03 abr 2024 | 32,10 | 32,10 | 32,04 | 32,04 | 31,87 | - |
02 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,63 | - |
28 mar 2024 | 32,58 | 33,03 | 32,58 | 32,99 | 32,82 | - |
27 mar 2024 | 32,57 | 32,81 | 32,52 | 32,81 | 32,64 | - |
26 mar 2024 | 32,56 | 32,63 | 32,46 | 32,52 | 32,35 | - |
25 mar 2024 | 32,45 | 32,95 | 32,45 | 32,95 | 32,78 | - |
22 mar 2024 | 32,68 | 33,10 | 32,67 | 32,69 | 32,52 | - |
21 mar 2024 | 32,44 | 33,09 | 32,44 | 33,05 | 32,88 | - |
20 mar 2024 | 31,96 | 32,69 | 31,96 | 32,69 | 32,52 | - |
19 mar 2024 | 31,85 | 32,35 | 31,85 | 32,19 | 32,02 | - |
18 mar 2024 | 31,70 | 32,19 | 31,61 | 32,02 | 31,85 | - |
15 mar 2024 | 31,03 | 32,02 | 31,03 | 31,89 | 31,72 | - |
14 mar 2024 | 30,73 | 31,14 | 30,73 | 30,87 | 30,71 | - |
13 mar 2024 | 31,66 | 31,87 | 31,30 | 31,30 | 31,14 | - |
12 mar 2024 | 31,04 | 31,42 | 31,04 | 31,42 | 31,26 | - |
11 mar 2024 | 29,77 | 31,24 | 29,77 | 31,24 | 31,08 | - |
08 mar 2024 | 30,22 | 30,22 | 30,10 | 30,11 | 29,95 | - |
07 mar 2024 | 30,72 | 31,08 | 30,49 | 30,99 | 30,83 | - |
06 mar 2024 | 30,96 | 31,15 | 30,96 | 31,07 | 30,91 | - |
05 mar 2024 | 30,55 | 31,18 | 30,55 | 31,18 | 31,02 | 200 |
04 mar 2024 | 30,94 | 31,02 | 30,61 | 30,69 | 30,53 | - |
01 mar 2024 | 30,70 | 31,16 | 30,70 | 31,06 | 30,90 | - |
29 feb 2024 | 29,89 | 31,09 | 29,89 | 31,09 | 30,93 | - |
28 feb 2024 | 29,65 | 31,19 | 29,65 | 30,08 | 29,92 | 50 |
27 feb 2024 | 29,65 | 30,01 | 29,65 | 29,73 | 29,58 | - |
26 feb 2024 | 29,15 | 29,84 | 29,15 | 29,84 | 29,69 | - |
23 feb 2024 | 29,70 | 29,70 | 29,38 | 29,64 | 29,49 | - |
22 feb 2024 | 29,62 | 30,01 | 29,62 | 30,01 | 29,85 | - |
21 feb 2024 | 29,76 | 30,01 | 29,76 | 29,77 | 29,62 | - |
20 feb 2024 | 29,62 | 30,09 | 29,62 | 30,00 | 29,84 | - |
19 feb 2024 | 29,92 | 30,02 | 29,67 | 29,88 | 29,72 | - |
16 feb 2024 | 29,78 | 30,08 | 29,78 | 29,90 | 29,74 | - |
15 feb 2024 | 29,36 | 30,04 | 29,35 | 29,88 | 29,72 | 450 |
14 feb 2024 | 29,26 | 29,74 | 29,19 | 29,58 | 29,43 | - |
13 feb 2024 | 29,45 | 29,64 | 29,45 | 29,51 | 29,36 | - |
12 feb 2024 | 29,20 | 29,75 | 29,20 | 29,61 | 29,46 | - |
09 feb 2024 | 29,32 | 29,42 | 29,28 | 29,42 | 29,27 | 150 |
08 feb 2024 | 28,62 | 29,88 | 28,62 | 29,88 | 29,72 | 300 |
07 feb 2024 | 28,80 | 29,07 | 28,80 | 29,06 | 28,91 | - |
06 feb 2024 | 28,62 | 29,22 | 28,62 | 29,02 | 28,87 | - |
05 feb 2024 | 28,75 | 29,22 | 28,75 | 28,98 | 28,83 | - |
02 feb 2024 | 28,94 | 29,32 | 28,94 | 29,08 | 28,93 | - |
01 feb 2024 | 29,09 | 29,37 | 29,09 | 29,11 | 28,96 | - |
31 ene 2024 | 28,95 | 29,48 | 28,94 | 29,48 | 29,33 | - |
30 ene 2024 | 28,88 | 29,26 | 28,87 | 29,04 | 28,89 | - |
29 ene 2024 | 29,23 | 29,23 | 29,03 | 29,09 | 28,94 | - |
26 ene 2024 | 29,00 | 29,41 | 29,00 | 29,39 | 29,24 | - |
25 ene 2024 | 28,92 | 29,31 | 28,92 | 29,22 | 29,07 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |