Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | 328 |
03 jul 2024 | 30,36 | 30,65 | 30,36 | 30,56 | 30,56 | 223 |
02 jul 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
01 jul 2024 | 30,39 | 30,50 | 30,39 | 30,50 | 30,50 | 203.246 |
28 jun 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
27 jun 2024 | 30,49 | 30,51 | 30,36 | 30,51 | 30,51 | 13.062 |
26 jun 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
25 jun 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
24 jun 2024 | 30,25 | 30,72 | 30,25 | 30,72 | 30,72 | 372 |
21 jun 2024 | 30,46 | 30,46 | 30,42 | 30,42 | 30,42 | 2243 |
20 jun 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | 154 |
19 jun 2024 | 30,23 | 30,30 | 30,21 | 30,21 | 30,21 | 2849 |
18 jun 2024 | 30,10 | 30,30 | 30,10 | 30,26 | 30,26 | 808 |
17 jun 2024 | 30,40 | 30,40 | 30,30 | 30,30 | 30,30 | 6206 |
14 jun 2024 | 30,40 | 30,40 | 30,31 | 30,35 | 30,35 | 256 |
13 jun 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | 898 |
12 jun 2024 | 30,55 | 30,82 | 30,42 | 30,82 | 30,82 | 5491 |
11 jun 2024 | 30,75 | 30,83 | 30,50 | 30,50 | 30,50 | 54.525 |
10 jun 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | 436 |
07 jun 2024 | 31,10 | 31,11 | 31,10 | 31,11 | 31,11 | 423 |
06 jun 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | 320 |
05 jun 2024 | 31,05 | 31,15 | 30,98 | 30,98 | 30,98 | 3282 |
04 jun 2024 | 31,09 | 31,09 | 30,86 | 30,86 | 30,86 | 6695 |
03 jun 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | 620 |
31 may 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | 14 |
30 may 2024 | 30,28 | 30,38 | 30,28 | 30,38 | 30,38 | 1675 |
29 may 2024 | 30,49 | 30,58 | 30,43 | 30,43 | 30,43 | 327 |
28 may 2024 | 30,98 | 30,98 | 30,76 | 30,76 | 30,76 | 17.103 |
27 may 2024 | 30,78 | 31,00 | 30,78 | 30,98 | 30,98 | 4449 |
24 may 2024 | 30,92 | 30,92 | 30,70 | 30,90 | 30,90 | 3800 |
23 may 2024 | 31,32 | 31,37 | 30,96 | 30,96 | 30,96 | 3112 |
22 may 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | 1228 |
21 may 2024 | 31,52 | 31,73 | 31,52 | 31,56 | 31,56 | 396 |
17 may 2024 | 31,55 | 31,66 | 31,55 | 31,66 | 31,66 | 3488 |
16 may 2024 | 31,56 | 31,73 | 31,56 | 31,73 | 31,73 | 1368 |
16 may 2024 | 0.1841 Dividendo | |||||
15 may 2024 | 31,52 | 31,82 | 31,52 | 31,82 | 31,63 | 327 |
14 may 2024 | 31,52 | 31,56 | 31,42 | 31,48 | 31,30 | 8077 |
13 may 2024 | 31,34 | 31,53 | 31,34 | 31,51 | 31,33 | 4290 |
10 may 2024 | 31,41 | 31,55 | 31,41 | 31,52 | 31,34 | 5058 |
08 may 2024 | 30,95 | 31,05 | 30,95 | 31,05 | 30,87 | 11.667 |
07 may 2024 | 30,86 | 30,92 | 30,86 | 30,92 | 30,74 | 41 |
06 may 2024 | 30,77 | 30,89 | 30,77 | 30,85 | 30,68 | 1394 |
03 may 2024 | 30,50 | 30,63 | 30,50 | 30,57 | 30,39 | 1675 |
02 may 2024 | 30,25 | 30,45 | 30,25 | 30,36 | 30,18 | 3032 |
30 abr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,12 | 6200 |
29 abr 2024 | 30,20 | 30,40 | 30,20 | 30,40 | 30,22 | 236 |
26 abr 2024 | 30,44 | 30,44 | 30,20 | 30,20 | 30,03 | 610 |
25 abr 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,91 | 1077 |
24 abr 2024 | 30,04 | 30,08 | 30,00 | 30,00 | 29,83 | 41 |
23 abr 2024 | 30,18 | 30,40 | 30,16 | 30,40 | 30,22 | 465 |
22 abr 2024 | 29,97 | 30,05 | 29,97 | 30,05 | 29,88 | 1828 |
19 abr 2024 | 29,59 | 29,59 | 29,52 | 29,52 | 29,35 | 960 |
18 abr 2024 | 29,46 | 29,52 | 29,45 | 29,52 | 29,35 | 53.026 |
17 abr 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,04 | - |
16 abr 2024 | 29,56 | 29,56 | 29,15 | 29,21 | 29,04 | 1190 |
15 abr 2024 | 29,98 | 29,98 | 29,70 | 29,75 | 29,58 | 453 |
12 abr 2024 | 29,92 | 30,03 | 29,88 | 29,89 | 29,72 | 4814 |
11 abr 2024 | 30,13 | 30,17 | 29,92 | 29,92 | 29,75 | 3524 |
10 abr 2024 | 30,69 | 30,77 | 29,99 | 30,06 | 29,88 | 18.620 |
09 abr 2024 | 30,52 | 30,64 | 30,52 | 30,55 | 30,37 | 1706 |
08 abr 2024 | 30,36 | 30,47 | 30,28 | 30,47 | 30,29 | 2429 |
05 abr 2024 | 30,40 | 30,40 | 30,27 | 30,27 | 30,09 | 1711 |
04 abr 2024 | 30,50 | 30,61 | 30,50 | 30,61 | 30,43 | 1991 |
03 abr 2024 | 30,50 | 30,54 | 30,50 | 30,54 | 30,36 | 1137 |
02 abr 2024 | 31,22 | 31,22 | 30,31 | 30,48 | 30,30 | 12.116 |
28 mar 2024 | 30,61 | 30,72 | 30,52 | 30,69 | 30,51 | 54.826 |
27 mar 2024 | 30,22 | 30,43 | 30,18 | 30,31 | 30,13 | 8934 |
26 mar 2024 | 30,25 | 30,34 | 30,17 | 30,18 | 30,01 | 63.257 |
25 mar 2024 | 30,32 | 30,40 | 30,26 | 30,40 | 30,22 | 15.656 |
22 mar 2024 | 30,38 | 30,46 | 30,37 | 30,37 | 30,19 | 1017 |
21 mar 2024 | 30,72 | 30,72 | 30,47 | 30,51 | 30,34 | 2283 |
20 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,06 | 945 |
19 mar 2024 | 30,09 | 30,25 | 30,09 | 30,25 | 30,07 | 6656 |
18 mar 2024 | 30,13 | 30,30 | 30,08 | 30,30 | 30,12 | 5288 |
15 mar 2024 | 30,32 | 30,32 | 30,18 | 30,19 | 30,02 | 7963 |
14 mar 2024 | 30,48 | 30,48 | 30,07 | 30,10 | 29,93 | 4021 |
13 mar 2024 | 30,35 | 30,59 | 30,35 | 30,59 | 30,42 | 920 |
12 mar 2024 | 30,47 | 30,58 | 30,44 | 30,44 | 30,26 | 22.611 |
11 mar 2024 | 30,25 | 30,45 | 30,25 | 30,45 | 30,28 | 2014 |
08 mar 2024 | 30,45 | 30,50 | 30,25 | 30,50 | 30,32 | 11.343 |
07 mar 2024 | 30,39 | 30,39 | 30,36 | 30,36 | 30,18 | 77 |
06 mar 2024 | 30,09 | 30,29 | 30,06 | 30,29 | 30,11 | 1877 |
05 mar 2024 | 29,95 | 30,00 | 29,93 | 30,00 | 29,82 | 29.643 |
04 mar 2024 | 29,70 | 29,83 | 29,63 | 29,83 | 29,66 | 6656 |
01 mar 2024 | 29,81 | 29,81 | 29,78 | 29,78 | 29,61 | 68 |
29 feb 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,64 | - |
28 feb 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,47 | - |
27 feb 2024 | 29,72 | 29,72 | 29,59 | 29,64 | 29,47 | 8842 |
26 feb 2024 | 29,87 | 29,90 | 29,68 | 29,68 | 29,51 | 2662 |
23 feb 2024 | 29,94 | 30,02 | 29,85 | 30,00 | 29,83 | 7493 |
22 feb 2024 | 29,97 | 29,97 | 29,90 | 29,90 | 29,73 | 671 |
21 feb 2024 | 29,56 | 29,72 | 29,55 | 29,72 | 29,55 | 1941 |
20 feb 2024 | 29,43 | 29,74 | 29,43 | 29,74 | 29,57 | 245 |
19 feb 2024 | 29,51 | 29,57 | 29,51 | 29,56 | 29,38 | 1397 |
16 feb 2024 | 29,53 | 29,53 | 29,51 | 29,51 | 29,34 | 1067 |
15 feb 2024 | 29,30 | 29,30 | 29,26 | 29,26 | 29,09 | 2499 |
15 feb 2024 | 0.1699 Dividendo | |||||
14 feb 2024 | 29,05 | 29,27 | 29,05 | 29,24 | 28,90 | 1997 |
13 feb 2024 | 29,22 | 29,22 | 29,20 | 29,20 | 28,86 | 5000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |