Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 32,41 | 32,41 | 32,33 | 32,33 | 32,33 | 700 |
06 may 2024 | 32,13 | 32,19 | 32,13 | 32,19 | 32,19 | 700 |
03 may 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | 100 |
02 may 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | 100 |
01 may 2024 | 30,76 | 30,80 | 30,76 | 30,80 | 30,80 | 100 |
30 abr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | 300 |
29 abr 2024 | 31,32 | 31,38 | 31,32 | 31,38 | 31,38 | 300 |
26 abr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | 100 |
25 abr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | 200 |
24 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | 100 |
23 abr 2024 | 29,49 | 29,72 | 29,49 | 29,72 | 29,72 | 500 |
22 abr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | 100 |
19 abr 2024 | 30,17 | 30,23 | 30,13 | 30,23 | 30,23 | 400 |
18 abr 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | 100 |
17 abr 2024 | 29,96 | 29,96 | 29,92 | 29,92 | 29,92 | 200 |
16 abr 2024 | 29,75 | 29,75 | 29,58 | 29,58 | 29,58 | 400 |
15 abr 2024 | 30,88 | 30,93 | 30,40 | 30,40 | 30,40 | 600 |
12 abr 2024 | 31,01 | 31,01 | 30,61 | 30,61 | 30,61 | 400 |
11 abr 2024 | 30,93 | 31,17 | 30,93 | 31,17 | 31,17 | 100 |
10 abr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | 200 |
09 abr 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | 100 |
08 abr 2024 | 31,25 | 31,44 | 31,25 | 31,44 | 31,44 | 200 |
05 abr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | 100 |
04 abr 2024 | 31,39 | 31,39 | 30,90 | 30,90 | 30,90 | 700 |
03 abr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | 100 |
02 abr 2024 | 30,25 | 30,37 | 30,25 | 30,37 | 30,37 | 500 |
01 abr 2024 | 30,15 | 30,31 | 30,15 | 30,17 | 30,17 | 500 |
28 mar 2024 | 29,88 | 29,96 | 29,88 | 29,93 | 29,93 | 300 |
27 mar 2024 | 29,25 | 29,61 | 29,25 | 29,61 | 29,61 | 700 |
26 mar 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | 100 |
25 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | 100 |
22 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | 100 |
21 mar 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | 100 |
20 mar 2024 | 29,88 | 30,54 | 29,88 | 30,54 | 30,54 | 400 |
20 mar 2024 | 0.028 Dividendo | |||||
19 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,07 | 100 |
18 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,35 | 200 |
15 mar 2024 | 30,34 | 30,36 | 30,27 | 30,36 | 30,33 | 500 |
14 mar 2024 | 30,13 | 30,13 | 30,11 | 30,11 | 30,08 | 300 |
13 mar 2024 | 30,53 | 30,55 | 30,53 | 30,55 | 30,52 | 300 |
12 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,89 | 400 |
11 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,12 | 100 |
08 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,67 | 100 |
07 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,82 | 100 |
06 mar 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,41 | 100 |
05 mar 2024 | 29,12 | 29,12 | 28,62 | 28,63 | 28,60 | 2200 |
04 mar 2024 | 29,98 | 29,98 | 29,87 | 29,87 | 29,85 | 500 |
01 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,07 | 100 |
29 feb 2024 | 29,38 | 29,38 | 29,30 | 29,34 | 29,31 | 700 |
28 feb 2024 | 28,69 | 28,72 | 28,62 | 28,62 | 28,60 | 300 |
27 feb 2024 | 28,61 | 28,65 | 28,61 | 28,65 | 28,63 | 300 |
26 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,12 | 100 |
23 feb 2024 | 27,95 | 28,19 | 27,95 | 28,19 | 28,17 | 200 |
22 feb 2024 | 27,86 | 27,88 | 27,75 | 27,75 | 27,72 | 800 |
21 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,39 | 100 |
20 feb 2024 | 27,78 | 27,78 | 27,22 | 27,22 | 27,19 | 500 |
16 feb 2024 | 27,51 | 27,78 | 27,51 | 27,78 | 27,76 | 400 |
15 feb 2024 | 27,28 | 27,28 | 27,20 | 27,20 | 27,18 | 200 |
14 feb 2024 | 26,91 | 26,91 | 26,88 | 26,88 | 26,86 | 500 |
13 feb 2024 | 27,09 | 27,09 | 26,55 | 26,68 | 26,66 | 600 |
12 feb 2024 | 27,45 | 27,53 | 27,40 | 27,40 | 27,37 | 1300 |
09 feb 2024 | 26,90 | 27,02 | 26,90 | 27,02 | 26,99 | 100 |
08 feb 2024 | 27,06 | 27,16 | 27,06 | 27,16 | 27,13 | 300 |
07 feb 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,00 | 100 |
06 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,87 | 200 |
05 feb 2024 | 26,49 | 26,49 | 26,33 | 26,37 | 26,34 | 900 |
02 feb 2024 | 27,36 | 27,36 | 27,08 | 27,16 | 27,14 | 400 |
01 feb 2024 | 27,70 | 27,89 | 27,70 | 27,89 | 27,86 | 400 |
31 ene 2024 | 28,42 | 28,42 | 27,81 | 27,81 | 27,78 | 300 |
30 ene 2024 | 28,52 | 28,59 | 28,52 | 28,59 | 28,57 | 200 |
29 ene 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,97 | 100 |
26 ene 2024 | 28,95 | 29,03 | 28,95 | 29,03 | 29,00 | 500 |
25 ene 2024 | 29,17 | 29,17 | 28,74 | 28,74 | 28,72 | 500 |
24 ene 2024 | 29,03 | 29,03 | 28,79 | 28,81 | 28,78 | 1200 |
23 ene 2024 | 28,30 | 28,30 | 28,24 | 28,26 | 28,23 | 700 |
22 ene 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,84 | 100 |
19 ene 2024 | 28,51 | 28,78 | 28,28 | 28,78 | 28,76 | 1400 |
18 ene 2024 | 28,66 | 28,77 | 28,66 | 28,75 | 28,72 | 600 |
17 ene 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,60 | 700 |
16 ene 2024 | 29,43 | 29,43 | 29,35 | 29,35 | 29,32 | 700 |
12 ene 2024 | 30,18 | 30,18 | 30,11 | 30,12 | 30,09 | 300 |
11 ene 2024 | 30,34 | 30,34 | 30,05 | 30,11 | 30,08 | 500 |
10 ene 2024 | 30,05 | 30,06 | 30,01 | 30,01 | 29,98 | 900 |
09 ene 2024 | 30,67 | 30,67 | 30,40 | 30,41 | 30,38 | 400 |
08 ene 2024 | 30,78 | 31,01 | 30,78 | 31,01 | 30,98 | 800 |
05 ene 2024 | 30,98 | 31,25 | 30,98 | 31,06 | 31,03 | 600 |
04 ene 2024 | 30,93 | 30,97 | 30,88 | 30,94 | 30,91 | 900 |
03 ene 2024 | 31,34 | 31,34 | 29,09 | 31,34 | 31,31 | 600 |
02 ene 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,05 | 200 |
29 dic 2023 | 32,35 | 32,35 | 32,23 | 32,23 | 32,20 | 500 |
28 dic 2023 | 32,70 | 32,70 | 32,43 | 32,53 | 32,50 | 2700 |
27 dic 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,17 | 100 |
26 dic 2023 | 31,85 | 32,02 | 31,85 | 32,02 | 31,99 | 700 |
22 dic 2023 | 31,59 | 31,79 | 31,59 | 31,71 | 31,68 | 600 |
21 dic 2023 | 30,92 | 31,18 | 30,92 | 31,18 | 31,15 | 200 |
20 dic 2023 | 30,99 | 31,05 | 30,58 | 30,58 | 30,55 | 500 |
20 dic 2023 | 0.15 Dividendo | |||||
19 dic 2023 | 31,19 | 31,47 | 31,19 | 31,40 | 31,22 | 1300 |
18 dic 2023 | 31,22 | 31,22 | 31,01 | 31,05 | 30,87 | 1400 |
15 dic 2023 | 30,97 | 31,01 | 30,84 | 30,94 | 30,77 | 1300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |