Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
03 jul 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
02 jul 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
01 jul 2024 | 33,65 | 34,21 | 33,65 | 34,21 | 34,21 | - |
28 jun 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
27 jun 2024 | 33,04 | 33,32 | 33,04 | 33,32 | 33,32 | - |
26 jun 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
25 jun 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
24 jun 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
21 jun 2024 | 32,78 | 33,34 | 32,78 | 33,34 | 33,34 | - |
20 jun 2024 | 33,00 | 33,20 | 33,00 | 33,18 | 33,18 | - |
19 jun 2024 | 32,80 | 32,80 | 32,78 | 32,78 | 32,78 | - |
18 jun 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
17 jun 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
14 jun 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
13 jun 2024 | 32,58 | 33,10 | 32,58 | 33,05 | 33,05 | - |
12 jun 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
11 jun 2024 | 32,84 | 32,94 | 32,80 | 32,90 | 32,90 | - |
10 jun 2024 | 32,77 | 33,10 | 32,77 | 32,86 | 32,86 | - |
07 jun 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
06 jun 2024 | 32,23 | 32,65 | 32,23 | 32,53 | 32,53 | - |
05 jun 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
04 jun 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
03 jun 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
03 jun 2024 | 0.22 Dividendo | |||||
31 may 2024 | 32,12 | 32,12 | 31,82 | 31,98 | 31,76 | - |
30 may 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,29 | - |
29 may 2024 | 31,31 | 31,98 | 31,31 | 31,98 | 31,76 | - |
28 may 2024 | 31,87 | 31,87 | 31,72 | 31,72 | 31,50 | - |
27 may 2024 | 31,71 | 31,95 | 31,71 | 31,95 | 31,73 | - |
24 may 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,69 | - |
23 may 2024 | 31,74 | 31,93 | 31,74 | 31,91 | 31,69 | - |
22 may 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,31 | - |
21 may 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,34 | - |
20 may 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,37 | - |
17 may 2024 | 31,66 | 31,84 | 31,66 | 31,84 | 31,62 | - |
16 may 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,29 | - |
15 may 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,32 | - |
14 may 2024 | 31,70 | 31,78 | 31,70 | 31,78 | 31,56 | - |
13 may 2024 | 31,90 | 31,94 | 31,90 | 31,94 | 31,72 | - |
10 may 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,60 | - |
09 may 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,63 | - |
08 may 2024 | 31,84 | 32,15 | 31,84 | 32,15 | 31,93 | - |
07 may 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,83 | - |
06 may 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 31,91 | - |
03 may 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,07 | - |
02 may 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,06 | - |
30 abr 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,39 | - |
29 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,22 | - |
26 abr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,13 | - |
25 abr 2024 | 32,75 | 32,75 | 32,54 | 32,54 | 32,32 | 500 |
24 abr 2024 | 33,35 | 33,35 | 33,10 | 33,10 | 32,87 | - |
23 abr 2024 | 33,85 | 33,85 | 33,56 | 33,56 | 33,33 | - |
22 abr 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,62 | - |
19 abr 2024 | 33,84 | 33,86 | 33,81 | 33,81 | 33,58 | - |
18 abr 2024 | 34,02 | 34,02 | 33,91 | 33,91 | 33,68 | - |
17 abr 2024 | 34,09 | 34,10 | 34,09 | 34,10 | 33,87 | - |
16 abr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,00 | - |
15 abr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,30 | - |
12 abr 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,01 | - |
11 abr 2024 | 34,13 | 34,38 | 34,13 | 34,38 | 34,14 | - |
10 abr 2024 | 34,01 | 34,42 | 34,01 | 34,42 | 34,18 | - |
09 abr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,76 | - |
08 abr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,71 | - |
05 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,77 | - |
04 abr 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,75 | - |
03 abr 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,66 | - |
02 abr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,00 | - |
28 mar 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,09 | - |
27 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 33,98 | - |
26 mar 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,70 | - |
25 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,71 | - |
22 mar 2024 | 33,88 | 34,16 | 33,88 | 34,14 | 33,91 | - |
21 mar 2024 | 33,54 | 33,97 | 33,54 | 33,97 | 33,74 | - |
20 mar 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,29 | - |
19 mar 2024 | 33,62 | 33,84 | 33,62 | 33,84 | 33,61 | 94 |
18 mar 2024 | 33,08 | 33,71 | 33,08 | 33,71 | 33,48 | - |
15 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,05 | - |
14 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 32,98 | - |
13 mar 2024 | 33,55 | 33,55 | 33,39 | 33,39 | 33,16 | - |
12 mar 2024 | 33,71 | 33,94 | 33,70 | 33,70 | 33,47 | - |
11 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,78 | - |
08 mar 2024 | 34,04 | 34,15 | 34,04 | 34,14 | 33,91 | - |
07 mar 2024 | 34,02 | 34,10 | 34,02 | 34,10 | 33,87 | - |
06 mar 2024 | 34,18 | 34,33 | 34,18 | 34,26 | 34,02 | - |
05 mar 2024 | 34,25 | 34,52 | 34,25 | 34,52 | 34,28 | 540 |
04 mar 2024 | 34,12 | 34,59 | 34,12 | 34,59 | 34,35 | - |
01 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,83 | - |
29 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,43 | - |
29 feb 2024 | 0.22 Dividendo | |||||
28 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 33,59 | - |
27 feb 2024 | 34,02 | 34,64 | 34,02 | 34,64 | 34,18 | 203 |
26 feb 2024 | 34,08 | 34,08 | 34,05 | 34,05 | 33,60 | 15 |
23 feb 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 33,86 | - |
22 feb 2024 | 34,27 | 34,37 | 34,27 | 34,37 | 33,91 | 15 |
21 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,58 | - |
20 feb 2024 | 34,12 | 34,13 | 34,12 | 34,12 | 33,67 | - |
19 feb 2024 | 34,18 | 34,26 | 34,18 | 34,26 | 33,80 | 50 |
16 feb 2024 | 34,19 | 34,31 | 34,19 | 34,31 | 33,85 | - |
15 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 33,79 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |