Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
13 jun 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
12 jun 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
11 jun 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
10 jun 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
07 jun 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
06 jun 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
05 jun 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
04 jun 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
03 jun 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
31 may 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
30 may 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
29 may 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
28 may 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
27 may 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
24 may 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
23 may 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | 300 |
22 may 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
21 may 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
20 may 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
17 may 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
16 may 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
15 may 2024 | 33,31 | 33,94 | 33,31 | 33,81 | 33,81 | 854 |
14 may 2024 | 33,46 | 34,01 | 33,46 | 34,01 | 34,01 | 150 |
13 may 2024 | 33,31 | 33,55 | 33,01 | 33,55 | 33,55 | 700 |
10 may 2024 | 33,29 | 33,85 | 33,29 | 33,85 | 33,85 | 200 |
09 may 2024 | 31,20 | 32,09 | 31,20 | 32,09 | 32,09 | 310 |
08 may 2024 | 31,40 | 31,40 | 31,00 | 31,00 | 31,00 | 1000 |
07 may 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
06 may 2024 | 31,58 | 32,50 | 31,58 | 32,50 | 32,50 | 350 |
03 may 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
02 may 2024 | 31,15 | 32,02 | 31,15 | 32,02 | 32,02 | 600 |
30 abr 2024 | 29,77 | 30,66 | 29,77 | 30,66 | 30,66 | 1000 |
29 abr 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | 100 |
26 abr 2024 | 29,53 | 30,09 | 29,53 | 30,09 | 30,09 | 600 |
25 abr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
24 abr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
23 abr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
22 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 100 |
19 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
18 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
17 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
16 abr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
15 abr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
12 abr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
11 abr 2024 | 27,48 | 28,21 | 27,48 | 28,21 | 28,21 | 200 |
10 abr 2024 | 27,14 | 27,45 | 27,14 | 27,45 | 27,45 | 200 |
09 abr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
08 abr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
05 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
04 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
03 abr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
02 abr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
28 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
27 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
26 mar 2024 | 27,22 | 28,02 | 27,22 | 28,02 | 28,02 | 2150 |
25 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | 100 |
22 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
21 mar 2024 | 28,16 | 28,16 | 27,90 | 27,90 | 27,90 | 950 |
20 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
19 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
18 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
15 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
14 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
13 mar 2024 | 29,02 | 29,02 | 28,98 | 28,98 | 28,98 | 100 |
13 mar 2024 | 3.91 Dividendo | |||||
12 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 24,85 | - |
11 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 23,99 | - |
08 mar 2024 | 27,26 | 27,26 | 27,08 | 27,08 | 23,40 | 38 |
07 mar 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 23,38 | - |
06 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 23,97 | - |
05 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 23,50 | - |
04 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 24,06 | - |
01 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 24,26 | - |
29 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 24,63 | 100 |
28 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 24,63 | - |
27 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 24,97 | - |
26 feb 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 25,30 | - |
23 feb 2024 | 29,72 | 30,24 | 29,72 | 30,24 | 26,13 | 97 |
22 feb 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 25,45 | - |
21 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 25,40 | - |
20 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 25,06 | 4 |
19 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 24,87 | - |
16 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 25,63 | - |
15 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 25,35 | - |
14 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 24,83 | - |
13 feb 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 25,01 | - |
12 feb 2024 | 28,42 | 29,32 | 28,42 | 29,30 | 25,32 | 1750 |
09 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 24,59 | - |
08 feb 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 24,42 | - |
07 feb 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 24,57 | - |
06 feb 2024 | 28,76 | 29,12 | 28,76 | 29,12 | 25,16 | 400 |
05 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 23,33 | - |
02 feb 2024 | 27,08 | 27,32 | 27,08 | 27,10 | 23,42 | 256 |
01 feb 2024 | 27,66 | 28,38 | 27,66 | 28,38 | 24,52 | 350 |
31 ene 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 23,73 | - |
30 ene 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 24,28 | - |
29 ene 2024 | 28,74 | 28,90 | 28,74 | 28,76 | 24,85 | 400 |
26 ene 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 24,66 | - |
25 ene 2024 | 28,44 | 29,20 | 28,44 | 29,20 | 25,23 | 56 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |