Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | 100 |
08 may 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | 100 |
07 may 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | 200 |
06 may 2024 | 31,13 | 31,20 | 31,11 | 31,20 | 31,20 | 1300 |
03 may 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | 100 |
02 may 2024 | 30,72 | 30,79 | 30,72 | 30,74 | 30,74 | 2100 |
01 may 2024 | 30,33 | 30,43 | 30,33 | 30,43 | 30,43 | 200 |
30 abr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | 100 |
29 abr 2024 | 30,40 | 30,42 | 30,40 | 30,42 | 30,42 | 400 |
26 abr 2024 | 30,04 | 30,25 | 30,00 | 30,25 | 30,25 | 1400 |
25 abr 2024 | 29,65 | 29,92 | 29,51 | 29,92 | 29,92 | 300 |
24 abr 2024 | 29,86 | 29,92 | 29,86 | 29,92 | 29,92 | 600 |
23 abr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | 100 |
22 abr 2024 | 29,80 | 29,81 | 29,65 | 29,65 | 29,65 | 500 |
19 abr 2024 | 29,70 | 29,70 | 29,52 | 29,52 | 29,52 | 700 |
18 abr 2024 | 29,74 | 29,77 | 29,43 | 29,43 | 29,43 | 400 |
17 abr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 100 |
16 abr 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | 100 |
15 abr 2024 | 30,04 | 30,04 | 29,63 | 29,63 | 29,63 | 14.100 |
12 abr 2024 | 29,87 | 29,87 | 29,74 | 29,80 | 29,80 | 300 |
11 abr 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | 100 |
10 abr 2024 | 29,99 | 30,05 | 29,99 | 30,05 | 30,05 | 200 |
09 abr 2024 | 30,55 | 30,55 | 30,33 | 30,33 | 30,33 | 2100 |
08 abr 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | 300 |
05 abr 2024 | 30,33 | 30,39 | 30,33 | 30,39 | 30,39 | 100 |
04 abr 2024 | 30,20 | 30,20 | 30,09 | 30,10 | 30,10 | 600 |
03 abr 2024 | 30,20 | 30,22 | 30,13 | 30,13 | 30,13 | 9800 |
02 abr 2024 | 30,20 | 30,20 | 30,09 | 30,09 | 30,09 | 500 |
01 abr 2024 | 30,72 | 30,72 | 30,45 | 30,45 | 30,45 | 200 |
28 mar 2024 | 30,73 | 30,83 | 30,73 | 30,83 | 30,83 | 1700 |
27 mar 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | 100 |
26 mar 2024 | 30,28 | 30,28 | 30,22 | 30,22 | 30,22 | 200 |
25 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | 100 |
22 mar 2024 | 30,31 | 30,31 | 30,20 | 30,20 | 30,20 | 200 |
21 mar 2024 | 30,11 | 30,26 | 30,11 | 30,26 | 30,26 | 600 |
20 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | 100 |
19 mar 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | 100 |
18 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | 100 |
15 mar 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | 100 |
14 mar 2024 | 29,45 | 29,45 | 29,30 | 29,30 | 29,30 | 400 |
13 mar 2024 | 29,66 | 29,66 | 29,58 | 29,58 | 29,58 | 300 |
12 mar 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | 200 |
11 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | 200 |
08 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | 100 |
07 mar 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | 100 |
06 mar 2024 | 29,83 | 29,96 | 29,83 | 29,96 | 29,96 | 300 |
05 mar 2024 | 29,86 | 29,90 | 29,64 | 29,69 | 29,69 | 1600 |
04 mar 2024 | 29,47 | 29,81 | 29,47 | 29,81 | 29,81 | 500 |
01 mar 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | 100 |
29 feb 2024 | 29,40 | 29,40 | 29,34 | 29,34 | 29,34 | 200 |
28 feb 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | 100 |
27 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | 100 |
26 feb 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | 100 |
23 feb 2024 | 29,28 | 29,28 | 29,25 | 29,25 | 29,25 | 1100 |
22 feb 2024 | 29,13 | 29,13 | 29,12 | 29,12 | 29,12 | 200 |
21 feb 2024 | 28,91 | 29,07 | 28,91 | 29,07 | 29,07 | 600 |
20 feb 2024 | 29,15 | 29,17 | 28,93 | 28,93 | 28,93 | 1100 |
16 feb 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | 100 |
15 feb 2024 | 29,16 | 29,26 | 29,11 | 29,26 | 29,26 | 1300 |
14 feb 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | 100 |
13 feb 2024 | 28,77 | 28,77 | 28,64 | 28,64 | 28,64 | 1200 |
12 feb 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | 200 |
09 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | 100 |
08 feb 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | 200 |
07 feb 2024 | 28,51 | 28,52 | 28,51 | 28,52 | 28,52 | 300 |
06 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | 100 |
05 feb 2024 | 28,06 | 28,29 | 28,06 | 28,29 | 28,29 | 200 |
02 feb 2024 | 28,42 | 28,51 | 28,42 | 28,51 | 28,51 | 300 |
01 feb 2024 | 28,27 | 28,50 | 28,27 | 28,50 | 28,50 | 100 |
31 ene 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | 100 |
30 ene 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | 100 |
29 ene 2024 | 28,18 | 28,31 | 28,18 | 28,31 | 28,31 | 400 |
26 ene 2024 | 28,23 | 28,30 | 28,23 | 28,30 | 28,30 | 100 |
25 ene 2024 | 28,18 | 28,18 | 28,14 | 28,14 | 28,14 | 800 |
24 ene 2024 | 28,46 | 28,53 | 28,36 | 28,36 | 28,36 | 900 |
23 ene 2024 | 28,47 | 28,49 | 28,47 | 28,48 | 28,48 | 2500 |
22 ene 2024 | 28,47 | 28,47 | 28,44 | 28,45 | 28,45 | 300 |
19 ene 2024 | 28,24 | 28,29 | 28,19 | 28,27 | 28,27 | 1000 |
18 ene 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | 100 |
17 ene 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | 100 |
16 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 100 |
12 ene 2024 | 27,40 | 27,49 | 27,40 | 27,49 | 27,49 | 100 |
11 ene 2024 | 27,35 | 27,35 | 27,34 | 27,34 | 27,34 | 300 |
10 ene 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | 100 |
09 ene 2024 | 27,02 | 27,27 | 27,02 | 27,22 | 27,22 | 700 |
08 ene 2024 | 27,37 | 27,40 | 27,37 | 27,40 | 27,40 | 300 |
05 ene 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | 100 |
04 ene 2024 | 27,81 | 27,81 | 27,68 | 27,68 | 27,68 | 1000 |
03 ene 2024 | 27,93 | 27,96 | 27,72 | 27,72 | 27,72 | 700 |
02 ene 2024 | 28,22 | 28,22 | 28,04 | 28,04 | 28,04 | 400 |
29 dic 2023 | 28,27 | 28,34 | 28,27 | 28,31 | 28,31 | 800 |
28 dic 2023 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | 100 |
27 dic 2023 | 28,65 | 28,65 | 28,34 | 28,35 | 28,35 | 300 |
27 dic 2023 | 0.267 Dividendo | |||||
26 dic 2023 | 28,70 | 28,70 | 28,62 | 28,62 | 28,36 | 300 |
22 dic 2023 | 28,53 | 28,53 | 28,47 | 28,47 | 28,20 | 100 |
21 dic 2023 | 28,29 | 28,29 | 28,29 | 28,29 | 28,02 | 100 |
20 dic 2023 | 28,36 | 28,36 | 27,89 | 27,89 | 27,63 | 900 |
19 dic 2023 | 28,23 | 28,26 | 28,23 | 28,26 | 28,00 | 200 |
18 dic 2023 | 27,80 | 27,97 | 27,80 | 27,97 | 27,70 | 200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |