Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
01 jul 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
28 jun 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
27 jun 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
26 jun 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
25 jun 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
24 jun 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
21 jun 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
20 jun 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
18 jun 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
17 jun 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
14 jun 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
13 jun 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
12 jun 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
11 jun 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
10 jun 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
07 jun 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
06 jun 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
05 jun 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
04 jun 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
03 jun 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
31 may 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
30 may 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
30 may 2024 | 0.643 Dividendo | |||||
29 may 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 30,99 | - |
28 may 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,24 | - |
24 may 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,15 | - |
23 may 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,11 | - |
22 may 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 31,49 | - |
21 may 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,19 | - |
20 may 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,33 | - |
17 may 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,15 | - |
16 may 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 31,93 | - |
15 may 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,02 | - |
14 may 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,05 | - |
13 may 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 31,82 | - |
10 may 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,06 | - |
09 may 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,14 | - |
08 may 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,06 | - |
07 may 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 31,91 | - |
06 may 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 31,80 | - |
03 may 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 31,68 | - |
02 may 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 31,54 | - |
01 may 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,27 | - |
30 abr 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 31,54 | - |
29 abr 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,04 | - |
26 abr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 31,90 | - |
25 abr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 31,90 | - |
24 abr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 31,88 | - |
23 abr 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 31,77 | - |
22 abr 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 31,67 | - |
19 abr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,55 | - |
18 abr 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,18 | - |
17 abr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 30,96 | - |
16 abr 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 30,63 | - |
15 abr 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 30,85 | - |
12 abr 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,26 | - |
11 abr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 31,60 | - |
10 abr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 31,66 | - |
09 abr 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 31,86 | - |
08 abr 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,04 | - |
05 abr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,07 | - |
04 abr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,09 | - |
03 abr 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,23 | - |
02 abr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,01 | - |
01 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 31,78 | - |
28 mar 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 31,80 | - |
27 mar 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 31,57 | - |
26 mar 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 31,43 | - |
25 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,47 | - |
22 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,47 | - |
21 mar 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 31,61 | - |
20 mar 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 31,54 | - |
19 mar 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,41 | - |
18 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,13 | - |
15 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,13 | - |
14 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 30,83 | - |
13 mar 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,01 | - |
12 mar 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,01 | - |
11 mar 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,01 | - |
08 mar 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 30,89 | - |
07 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,04 | - |
06 mar 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,12 | - |
05 mar 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 30,80 | - |
04 mar 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 30,58 | - |
01 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 30,60 | - |
29 feb 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,16 | - |
28 feb 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 29,97 | - |
28 feb 2024 | 0.617 Dividendo | |||||
27 feb 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 30,24 | - |
26 feb 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 30,17 | - |
23 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 30,40 | - |
22 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 30,43 | - |
21 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 30,21 | - |
20 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 29,95 | - |
16 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 29,64 | - |
15 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 29,31 | - |
14 feb 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 28,68 | - |
13 feb 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 28,56 | - |
12 feb 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 28,88 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |