Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
01 jul 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
28 jun 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
27 jun 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
26 jun 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
25 jun 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
24 jun 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
21 jun 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
20 jun 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
18 jun 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
17 jun 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
14 jun 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
13 jun 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
12 jun 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
11 jun 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
10 jun 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
07 jun 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
06 jun 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
05 jun 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
04 jun 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
03 jun 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
31 may 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
30 may 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
29 may 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
28 may 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
24 may 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
23 may 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
22 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
21 may 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
20 may 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
17 may 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
16 may 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
15 may 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
14 may 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
13 may 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
10 may 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
09 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
08 may 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
07 may 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
06 may 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
03 may 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
02 may 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
01 may 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
30 abr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
29 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
26 abr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
25 abr 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
24 abr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
23 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
22 abr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
19 abr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
18 abr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
17 abr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
16 abr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
15 abr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
12 abr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
11 abr 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
10 abr 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
09 abr 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
08 abr 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
05 abr 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
04 abr 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
03 abr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
02 abr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
01 abr 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
28 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
28 mar 2024 | 0.158 Dividendo | |||||
27 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,26 | - |
26 mar 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,48 | - |
25 mar 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,58 | - |
22 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,78 | - |
21 mar 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,21 | - |
20 mar 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,02 | - |
19 mar 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 30,92 | - |
18 mar 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 30,85 | - |
15 mar 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,82 | - |
14 mar 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,90 | - |
13 mar 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,32 | - |
12 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,51 | - |
11 mar 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,50 | - |
08 mar 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,65 | - |
07 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,39 | - |
06 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,35 | - |
05 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,24 | - |
04 mar 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,67 | - |
01 mar 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,42 | - |
29 feb 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,12 | - |
28 feb 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 30,89 | - |
27 feb 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,68 | - |
26 feb 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,62 | - |
23 feb 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 30,91 | - |
22 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 30,97 | - |
21 feb 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 30,87 | - |
20 feb 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,64 | - |
16 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,69 | - |
15 feb 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 30,92 | - |
14 feb 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,33 | - |
13 feb 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,19 | - |
12 feb 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,66 | - |
09 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,74 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |