Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
27 jun 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
26 jun 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
25 jun 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
24 jun 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
21 jun 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
20 jun 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
19 jun 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
18 jun 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
17 jun 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
14 jun 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
13 jun 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
12 jun 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
11 jun 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
10 jun 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
07 jun 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
06 jun 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
05 jun 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
04 jun 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
03 jun 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
31 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
30 may 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
29 may 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
28 may 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
27 may 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
24 may 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
23 may 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
22 may 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
21 may 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
20 may 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
17 may 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
16 may 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
15 may 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
14 may 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
13 may 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
10 may 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
09 may 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
08 may 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
07 may 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
06 may 2024 | 31,63 | 32,33 | 31,63 | 32,33 | 32,33 | 38 |
03 may 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
02 may 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
30 abr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
29 abr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
26 abr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
25 abr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
24 abr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
23 abr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
22 abr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
19 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
18 abr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
17 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
16 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
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 | 27,48 | 27,48 | 27,48 | 27,48 | - |
10 abr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
09 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
08 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
05 abr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
04 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
03 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
02 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
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 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
25 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
22 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
21 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
20 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
19 mar 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
18 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
15 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
14 mar 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
13 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
13 mar 2024 | 3.91 Dividendo | |||||
12 mar 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 24,87 | - |
11 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 23,99 | - |
08 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 23,56 | - |
07 mar 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 23,38 | - |
06 mar 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 23,94 | - |
05 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 23,50 | - |
04 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 24,04 | - |
01 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 24,28 | - |
29 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 24,63 | - |
28 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 24,65 | - |
27 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 24,97 | - |
26 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 25,34 | - |
23 feb 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 25,68 | - |
22 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 25,49 | - |
21 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 25,32 | - |
20 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 24,63 | - |
19 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 24,90 | - |
16 feb 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 25,60 | - |
15 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 25,27 | - |
14 feb 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 24,85 | - |
13 feb 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 25,01 | - |
12 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 24,56 | - |
09 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 24,59 | - |
08 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 24,49 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |