Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 30,65 | 30,92 | 30,64 | 30,83 | 30,83 | 300 |
13 jun 2024 | 30,80 | 30,80 | 30,53 | 30,53 | 30,53 | - |
12 jun 2024 | 31,00 | 31,09 | 30,82 | 30,89 | 30,89 | 52 |
11 jun 2024 | 31,05 | 31,05 | 30,69 | 30,69 | 30,69 | 120 |
10 jun 2024 | 31,31 | 31,31 | 31,08 | 31,08 | 31,08 | 200 |
07 jun 2024 | 31,93 | 31,93 | 31,37 | 31,42 | 31,42 | - |
06 jun 2024 | 31,25 | 31,79 | 31,25 | 31,79 | 31,79 | 60 |
05 jun 2024 | 31,25 | 31,25 | 31,08 | 31,13 | 31,13 | 325 |
04 jun 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
03 jun 2024 | 31,70 | 31,70 | 31,57 | 31,57 | 31,57 | 260 |
31 may 2024 | 31,11 | 31,11 | 30,50 | 30,99 | 30,99 | 301 |
30 may 2024 | 30,45 | 30,84 | 30,31 | 30,84 | 30,84 | 94 |
29 may 2024 | 31,11 | 31,11 | 30,85 | 30,85 | 30,85 | 5 |
28 may 2024 | 31,81 | 31,81 | 31,40 | 31,40 | 31,40 | 10 |
27 may 2024 | 32,49 | 32,49 | 31,66 | 32,38 | 32,38 | 30 |
24 may 2024 | 31,82 | 31,82 | 31,73 | 31,75 | 31,75 | 31 |
23 may 2024 | 32,21 | 32,24 | 31,94 | 31,94 | 31,94 | 60 |
22 may 2024 | 32,23 | 32,23 | 32,02 | 32,11 | 32,11 | - |
21 may 2024 | 32,62 | 32,62 | 32,24 | 32,35 | 32,35 | 362 |
20 may 2024 | 33,19 | 33,19 | 32,62 | 32,62 | 32,62 | 220 |
17 may 2024 | 32,62 | 32,78 | 32,62 | 32,72 | 32,72 | 100 |
16 may 2024 | 32,92 | 32,92 | 32,60 | 32,60 | 32,60 | 2 |
15 may 2024 | 33,45 | 33,47 | 32,74 | 32,90 | 32,90 | - |
14 may 2024 | 33,13 | 33,28 | 32,98 | 33,22 | 33,22 | - |
13 may 2024 | 33,33 | 33,33 | 32,94 | 32,94 | 32,94 | 100 |
10 may 2024 | 32,88 | 33,10 | 32,88 | 33,08 | 33,08 | - |
09 may 2024 | 32,63 | 33,06 | 32,63 | 32,97 | 32,97 | 18 |
08 may 2024 | 32,12 | 32,70 | 32,12 | 32,68 | 32,68 | 100 |
07 may 2024 | 31,80 | 32,31 | 31,80 | 32,14 | 32,14 | 110 |
06 may 2024 | 32,25 | 32,46 | 31,80 | 31,92 | 31,92 | 357 |
03 may 2024 | 32,34 | 32,40 | 32,13 | 32,20 | 32,20 | - |
02 may 2024 | 32,91 | 32,91 | 32,02 | 32,02 | 32,02 | - |
30 abr 2024 | 32,83 | 32,83 | 32,51 | 32,56 | 32,56 | 150 |
29 abr 2024 | 32,81 | 32,83 | 32,58 | 32,63 | 32,63 | 178 |
26 abr 2024 | 32,67 | 32,67 | 32,29 | 32,50 | 32,50 | 175 |
25 abr 2024 | 32,79 | 32,79 | 32,12 | 32,19 | 32,19 | 91 |
24 abr 2024 | 32,97 | 32,98 | 32,81 | 32,81 | 32,81 | - |
23 abr 2024 | 33,27 | 33,27 | 32,99 | 32,99 | 32,99 | - |
22 abr 2024 | 33,10 | 33,39 | 33,10 | 33,39 | 33,39 | 66 |
19 abr 2024 | 32,67 | 33,01 | 32,67 | 32,74 | 32,74 | 173 |
18 abr 2024 | 33,01 | 33,42 | 32,99 | 33,19 | 33,19 | 300 |
17 abr 2024 | 31,97 | 32,75 | 31,97 | 32,75 | 32,75 | 15 |
16 abr 2024 | 32,48 | 32,54 | 31,90 | 31,90 | 31,90 | 100 |
15 abr 2024 | 32,81 | 32,83 | 32,20 | 32,20 | 32,20 | 1415 |
12 abr 2024 | 33,17 | 33,17 | 32,85 | 32,85 | 32,85 | 73 |
11 abr 2024 | 32,89 | 33,21 | 32,89 | 33,04 | 33,04 | 40 |
10 abr 2024 | 33,03 | 33,35 | 32,91 | 33,06 | 33,06 | - |
09 abr 2024 | 33,01 | 33,20 | 32,87 | 33,09 | 33,09 | - |
08 abr 2024 | 33,49 | 33,49 | 33,01 | 33,03 | 33,03 | 40 |
05 abr 2024 | 33,51 | 33,71 | 33,51 | 33,71 | 33,71 | 400 |
04 abr 2024 | 33,79 | 33,99 | 33,79 | 33,99 | 33,99 | 10 |
03 abr 2024 | 34,40 | 34,40 | 34,25 | 34,25 | 34,25 | 22 |
02 abr 2024 | 33,90 | 34,48 | 33,90 | 34,48 | 34,48 | 229 |
28 mar 2024 | 34,22 | 34,50 | 34,18 | 34,18 | 34,18 | 29 |
27 mar 2024 | 34,08 | 34,22 | 33,96 | 34,22 | 34,22 | 20 |
26 mar 2024 | 33,70 | 33,92 | 33,60 | 33,78 | 33,78 | 140 |
25 mar 2024 | 33,94 | 34,00 | 33,84 | 33,90 | 33,90 | 22 |
22 mar 2024 | 33,68 | 34,06 | 33,68 | 34,04 | 34,04 | - |
21 mar 2024 | 33,58 | 33,70 | 33,48 | 33,68 | 33,68 | - |
20 mar 2024 | 33,02 | 33,52 | 33,02 | 33,26 | 33,26 | 150 |
19 mar 2024 | 33,62 | 33,62 | 33,24 | 33,30 | 33,30 | - |
18 mar 2024 | 33,90 | 33,96 | 33,64 | 33,64 | 33,64 | - |
15 mar 2024 | 34,28 | 34,32 | 33,84 | 34,08 | 34,08 | 1156 |
14 mar 2024 | 34,28 | 34,92 | 34,28 | 34,32 | 34,32 | 5 |
13 mar 2024 | 34,42 | 34,42 | 34,18 | 34,26 | 34,26 | 50 |
12 mar 2024 | 34,52 | 34,56 | 34,36 | 34,36 | 34,36 | 138 |
11 mar 2024 | 33,76 | 34,54 | 33,72 | 34,54 | 34,54 | 149 |
08 mar 2024 | 33,70 | 33,96 | 33,70 | 33,96 | 33,96 | 50 |
07 mar 2024 | 33,86 | 33,86 | 33,44 | 33,70 | 33,70 | 10 |
06 mar 2024 | 34,34 | 34,34 | 33,90 | 33,96 | 33,96 | 80 |
05 mar 2024 | 34,36 | 34,64 | 34,32 | 34,54 | 34,54 | - |
04 mar 2024 | 34,68 | 34,68 | 34,34 | 34,52 | 34,52 | 85 |
01 mar 2024 | 34,86 | 34,94 | 34,60 | 34,72 | 34,72 | - |
29 feb 2024 | 35,00 | 35,00 | 34,52 | 34,96 | 34,96 | 282 |
29 feb 2024 | 0.3205 Dividendo | |||||
28 feb 2024 | 35,76 | 35,76 | 35,26 | 35,26 | 34,94 | 35 |
27 feb 2024 | 34,82 | 35,44 | 34,82 | 35,40 | 35,08 | - |
26 feb 2024 | 34,66 | 35,16 | 34,66 | 35,12 | 34,80 | - |
23 feb 2024 | 34,82 | 35,06 | 34,80 | 35,06 | 34,74 | 20 |
22 feb 2024 | 35,06 | 35,06 | 34,68 | 34,98 | 34,66 | 108 |
21 feb 2024 | 34,92 | 35,02 | 34,76 | 34,78 | 34,46 | - |
20 feb 2024 | 34,22 | 34,52 | 34,22 | 34,46 | 34,15 | - |
19 feb 2024 | 34,18 | 34,32 | 34,02 | 34,32 | 34,01 | - |
16 feb 2024 | 33,96 | 34,44 | 33,96 | 34,40 | 34,09 | 192 |
15 feb 2024 | 33,38 | 34,02 | 33,38 | 33,84 | 33,53 | 303 |
14 feb 2024 | 33,64 | 33,64 | 33,40 | 33,56 | 33,25 | - |
13 feb 2024 | 33,62 | 33,92 | 33,62 | 33,82 | 33,51 | - |
12 feb 2024 | 33,76 | 33,86 | 33,72 | 33,80 | 33,49 | 111 |
09 feb 2024 | 33,88 | 34,16 | 33,88 | 33,96 | 33,65 | - |
08 feb 2024 | 34,44 | 34,72 | 34,40 | 34,40 | 34,09 | 2 |
07 feb 2024 | 34,54 | 35,08 | 34,54 | 34,70 | 34,38 | - |
06 feb 2024 | 34,88 | 34,88 | 34,46 | 34,68 | 34,36 | 250 |
05 feb 2024 | 34,46 | 34,76 | 34,46 | 34,76 | 34,44 | - |
02 feb 2024 | 33,66 | 35,24 | 33,66 | 34,46 | 34,15 | 1559 |
01 feb 2024 | 33,40 | 33,88 | 33,38 | 33,68 | 33,37 | 310 |
31 ene 2024 | 33,06 | 33,50 | 33,06 | 33,50 | 33,20 | 10 |
30 ene 2024 | 33,22 | 33,64 | 32,08 | 33,22 | 32,92 | 262 |
29 ene 2024 | 33,40 | 33,54 | 33,22 | 33,22 | 32,92 | 5 |
26 ene 2024 | 31,90 | 33,42 | 31,90 | 33,42 | 33,12 | 81 |
25 ene 2024 | 31,50 | 31,88 | 31,50 | 31,88 | 31,59 | 190 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |