Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
27 jun 2024 | 31,26 | 31,26 | 30,86 | 30,86 | 30,86 | - |
26 jun 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
25 jun 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
24 jun 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
21 jun 2024 | 30,72 | 31,39 | 30,72 | 31,39 | 31,39 | - |
20 jun 2024 | 31,53 | 31,53 | 31,19 | 31,22 | 31,22 | - |
19 jun 2024 | 31,50 | 31,50 | 31,44 | 31,44 | 31,44 | - |
18 jun 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
17 jun 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
14 jun 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
13 jun 2024 | 30,91 | 30,91 | 30,79 | 30,79 | 30,79 | - |
12 jun 2024 | 31,27 | 31,27 | 31,19 | 31,19 | 31,19 | - |
11 jun 2024 | 31,58 | 31,58 | 31,24 | 31,44 | 31,44 | - |
10 jun 2024 | 31,78 | 31,92 | 31,78 | 31,90 | 31,90 | - |
07 jun 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
06 jun 2024 | 32,30 | 32,30 | 31,18 | 31,30 | 31,30 | - |
05 jun 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
05 jun 2024 | 0.1725 Dividendo | |||||
04 jun 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,43 | - |
03 jun 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,81 | - |
31 may 2024 | 32,32 | 32,57 | 32,21 | 32,21 | 32,04 | 350 |
30 may 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 30,93 | - |
29 may 2024 | 31,91 | 31,91 | 31,41 | 31,41 | 31,25 | - |
28 may 2024 | 32,24 | 32,24 | 31,98 | 31,98 | 31,82 | - |
27 may 2024 | 32,29 | 32,32 | 32,29 | 32,32 | 32,15 | - |
24 may 2024 | 32,38 | 32,49 | 32,38 | 32,49 | 32,32 | - |
23 may 2024 | 32,78 | 32,78 | 32,40 | 32,45 | 32,28 | - |
22 may 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 31,88 | - |
21 may 2024 | 32,13 | 32,19 | 32,10 | 32,10 | 31,94 | - |
20 may 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,22 | - |
17 may 2024 | 32,45 | 32,54 | 32,45 | 32,54 | 32,37 | - |
16 may 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 32,98 | - |
15 may 2024 | 33,19 | 33,40 | 33,19 | 33,29 | 33,12 | - |
14 may 2024 | 32,46 | 33,33 | 32,46 | 33,33 | 33,16 | - |
13 may 2024 | 32,06 | 32,23 | 32,06 | 32,23 | 32,06 | 27 |
10 may 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,45 | - |
09 may 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,67 | - |
08 may 2024 | 33,08 | 33,27 | 33,08 | 33,27 | 33,10 | - |
07 may 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,78 | - |
06 may 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,27 | - |
03 may 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,50 | - |
02 may 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,76 | - |
30 abr 2024 | 32,76 | 32,76 | 32,15 | 32,22 | 32,05 | - |
29 abr 2024 | 32,32 | 32,92 | 32,32 | 32,68 | 32,51 | - |
26 abr 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 30,93 | - |
25 abr 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,39 | - |
24 abr 2024 | 37,26 | 37,26 | 36,56 | 36,56 | 36,37 | - |
23 abr 2024 | 36,48 | 37,31 | 36,48 | 37,31 | 37,12 | - |
22 abr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,43 | - |
19 abr 2024 | 35,20 | 35,62 | 35,20 | 35,62 | 35,44 | - |
18 abr 2024 | 35,43 | 35,65 | 35,43 | 35,57 | 35,39 | - |
17 abr 2024 | 36,38 | 36,38 | 35,64 | 35,64 | 35,46 | - |
16 abr 2024 | 36,62 | 36,62 | 36,39 | 36,42 | 36,23 | - |
15 abr 2024 | 37,20 | 37,23 | 36,98 | 36,98 | 36,79 | - |
12 abr 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,57 | - |
11 abr 2024 | 38,27 | 38,27 | 37,40 | 37,40 | 37,21 | - |
10 abr 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,12 | - |
09 abr 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,36 | - |
08 abr 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,42 | - |
05 abr 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,50 | - |
04 abr 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,16 | - |
03 abr 2024 | 39,71 | 40,03 | 39,71 | 40,03 | 39,82 | 10 |
02 abr 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,15 | - |
28 mar 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,02 | - |
27 mar 2024 | 39,48 | 40,01 | 39,48 | 40,01 | 39,80 | 230 |
26 mar 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,73 | - |
25 mar 2024 | 40,09 | 40,18 | 40,09 | 40,18 | 39,97 | 70 |
22 mar 2024 | 40,44 | 40,44 | 40,08 | 40,20 | 39,99 | - |
21 mar 2024 | 38,96 | 40,15 | 38,96 | 40,15 | 39,94 | 100 |
20 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,24 | - |
19 mar 2024 | 37,38 | 38,02 | 37,38 | 38,02 | 37,82 | - |
18 mar 2024 | 37,70 | 37,70 | 37,45 | 37,45 | 37,26 | - |
15 mar 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 36,95 | - |
14 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,31 | - |
13 mar 2024 | 36,57 | 36,57 | 36,53 | 36,53 | 36,34 | - |
12 mar 2024 | 35,75 | 36,62 | 35,75 | 36,62 | 36,43 | - |
11 mar 2024 | 34,87 | 34,87 | 34,82 | 34,82 | 34,64 | 550 |
08 mar 2024 | 35,52 | 35,52 | 35,24 | 35,24 | 35,06 | - |
07 mar 2024 | 35,17 | 35,61 | 35,17 | 35,61 | 35,43 | 862 |
06 mar 2024 | 36,00 | 36,00 | 35,24 | 35,24 | 35,06 | - |
05 mar 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,38 | - |
04 mar 2024 | 33,28 | 33,92 | 33,28 | 33,78 | 33,61 | - |
01 mar 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,12 | - |
01 mar 2024 | 0.1725 Dividendo | |||||
29 feb 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,07 | - |
28 feb 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 32,89 | - |
27 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,03 | - |
26 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,41 | - |
23 feb 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,12 | - |
22 feb 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,19 | - |
21 feb 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,21 | - |
20 feb 2024 | 34,37 | 34,70 | 34,37 | 34,70 | 34,34 | - |
19 feb 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,59 | - |
16 feb 2024 | 34,86 | 35,16 | 34,86 | 35,16 | 34,80 | - |
15 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 33,90 | - |
14 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 33,83 | - |
13 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,74 | - |
12 feb 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,62 | - |
09 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 31,89 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |