Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | 100 |
20 may 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
17 may 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
16 may 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
15 may 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
14 may 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
13 may 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
10 may 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
09 may 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
08 may 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
07 may 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
06 may 2024 | 32,82 | 32,82 | 32,80 | 32,80 | 32,80 | 100 |
03 may 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
02 may 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
30 abr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
29 abr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
26 abr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
25 abr 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
24 abr 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
23 abr 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
22 abr 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | 156 |
19 abr 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
18 abr 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
17 abr 2024 | 31,99 | 31,99 | 31,91 | 31,91 | 31,91 | 300 |
16 abr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
15 abr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
12 abr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
12 abr 2024 | 0.2825 Dividendo | |||||
11 abr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,04 | - |
10 abr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,04 | - |
09 abr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,93 | - |
08 abr 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 31,83 | - |
05 abr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,09 | - |
04 abr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 31,89 | - |
03 abr 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,55 | - |
02 abr 2024 | 32,51 | 32,84 | 32,51 | 32,84 | 32,55 | 2000 |
28 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,46 | - |
27 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,46 | - |
26 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,40 | - |
25 mar 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,51 | - |
22 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,35 | - |
21 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,35 | - |
20 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,39 | - |
19 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,39 | - |
18 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,23 | - |
15 mar 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 30,78 | - |
14 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,23 | - |
13 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 30,96 | - |
12 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 30,96 | - |
11 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,83 | - |
08 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,83 | - |
07 mar 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,01 | - |
06 mar 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 30,98 | - |
05 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 30,76 | - |
04 mar 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,47 | 100 |
01 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,34 | - |
29 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,21 | - |
28 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,21 | - |
27 feb 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 27,86 | - |
26 feb 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 27,86 | - |
23 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,68 | - |
22 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,15 | - |
21 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 26,92 | - |
20 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,73 | - |
19 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,71 | - |
16 feb 2024 | 26,97 | 26,97 | 26,95 | 26,95 | 26,71 | 70 |
15 feb 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,65 | - |
14 feb 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,65 | - |
13 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,17 | - |
12 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,57 | - |
09 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,17 | - |
08 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,27 | - |
07 feb 2024 | 27,80 | 27,80 | 27,50 | 27,50 | 27,26 | 40 |
06 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,56 | - |
05 feb 2024 | 28,31 | 28,31 | 27,89 | 27,89 | 27,65 | 25 |
02 feb 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,06 | - |
01 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,95 | - |
31 ene 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,06 | - |
30 ene 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,06 | - |
29 ene 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,25 | - |
26 ene 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,74 | - |
25 ene 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,67 | - |
24 ene 2024 | 28,23 | 28,33 | 27,91 | 27,91 | 27,67 | 29 |
23 ene 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,63 | - |
22 ene 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 27,92 | - |
19 ene 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,37 | - |
18 ene 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,45 | - |
17 ene 2024 | 28,88 | 28,88 | 28,79 | 28,79 | 28,54 | 30 |
16 ene 2024 | 29,00 | 29,08 | 29,00 | 29,08 | 28,83 | 300 |
15 ene 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,54 | - |
12 ene 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,54 | - |
12 ene 2024 | 0.2825 Dividendo | |||||
11 ene 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 28,60 | - |
10 ene 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 28,87 | - |
09 ene 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 28,79 | - |
08 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,86 | - |
05 ene 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,18 | - |
04 ene 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,36 | - |
03 ene 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,40 | - |
02 ene 2024 | 28,97 | 29,95 | 28,97 | 29,95 | 29,40 | 2 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |