Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 34,96 | 34,96 | 34,96 | 34,91 | 34,91 | 50 |
25 jun 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
24 jun 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
21 jun 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
20 jun 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
19 jun 2024 | 33,41 | 33,86 | 33,41 | 33,86 | 33,86 | 50 |
18 jun 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
17 jun 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
14 jun 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
13 jun 2024 | 32,90 | 33,55 | 32,90 | 33,55 | 33,55 | 670 |
12 jun 2024 | 33,30 | 33,72 | 33,30 | 33,72 | 33,72 | 28 |
11 jun 2024 | 33,50 | 33,67 | 33,50 | 33,67 | 33,67 | 50 |
10 jun 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
07 jun 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
06 jun 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
05 jun 2024 | 33,28 | 33,61 | 33,10 | 33,61 | 33,61 | 910 |
04 jun 2024 | 34,21 | 34,21 | 34,06 | 34,06 | 34,06 | 100 |
03 jun 2024 | 34,88 | 35,36 | 34,88 | 35,36 | 35,36 | 50 |
31 may 2024 | 34,87 | 34,87 | 34,69 | 34,69 | 34,69 | 400 |
30 may 2024 | 34,53 | 34,80 | 34,45 | 34,80 | 34,80 | 700 |
29 may 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
28 may 2024 | 36,08 | 36,48 | 36,06 | 36,06 | 36,06 | 57 |
27 may 2024 | 35,65 | 36,23 | 35,65 | 36,23 | 36,23 | 855 |
24 may 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
23 may 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
22 may 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
21 may 2024 | 33,51 | 34,00 | 33,51 | 34,00 | 34,00 | 150 |
20 may 2024 | 33,02 | 33,21 | 33,02 | 33,21 | 33,21 | 800 |
17 may 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
16 may 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
15 may 2024 | 33,26 | 33,39 | 32,96 | 33,33 | 33,33 | 1410 |
14 may 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
13 may 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
10 may 2024 | 34,49 | 34,49 | 34,45 | 34,45 | 34,45 | 444 |
09 may 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
08 may 2024 | 29,21 | 29,51 | 29,00 | 29,00 | 29,00 | 372 |
07 may 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
06 may 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
03 may 2024 | 29,25 | 29,69 | 29,22 | 29,69 | 29,69 | 150 |
02 may 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
30 abr 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
29 abr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
26 abr 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
25 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 200 |
24 abr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
23 abr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
22 abr 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
19 abr 2024 | 29,03 | 29,13 | 28,55 | 29,13 | 29,13 | 1005 |
18 abr 2024 | 29,28 | 29,81 | 29,28 | 29,81 | 29,81 | 81 |
17 abr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
16 abr 2024 | 28,34 | 28,68 | 28,34 | 28,68 | 28,68 | 200 |
15 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
12 abr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
11 abr 2024 | 28,86 | 29,65 | 28,86 | 29,27 | 29,27 | 1230 |
10 abr 2024 | 28,03 | 28,03 | 27,99 | 27,99 | 27,99 | 108 |
09 abr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
08 abr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
05 abr 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
04 abr 2024 | 28,34 | 28,34 | 28,29 | 28,29 | 28,29 | 400 |
03 abr 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
02 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
28 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
28 mar 2024 | 30 Dividendo | |||||
27 mar 2024 | 30,58 | 30,72 | 30,58 | 30,72 | 0,72 | 316 |
26 mar 2024 | 30,84 | 31,30 | 30,84 | 31,30 | 0,73 | 588 |
25 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,71 | 224 |
22 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,71 | - |
21 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 0,70 | - |
20 mar 2024 | 29,26 | 30,05 | 29,26 | 29,30 | 0,69 | 350 |
19 mar 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 0,70 | - |
18 mar 2024 | 29,23 | 29,65 | 29,23 | 29,65 | 0,69 | 200 |
15 mar 2024 | 28,58 | 28,58 | 28,43 | 28,43 | 0,67 | 200 |
14 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 0,66 | 110 |
13 mar 2024 | 27,91 | 28,26 | 27,91 | 28,26 | 0,66 | 300 |
12 mar 2024 | 27,90 | 28,38 | 27,69 | 28,38 | 0,67 | 1400 |
11 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 0,67 | - |
08 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,70 | 4 |
07 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,69 | - |
06 mar 2024 | 27,66 | 28,35 | 27,66 | 28,35 | 0,66 | 800 |
05 mar 2024 | 26,20 | 26,22 | 26,00 | 26,00 | 0,61 | 800 |
04 mar 2024 | 25,73 | 25,73 | 25,68 | 25,68 | 0,60 | 200 |
01 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 0,60 | - |
29 feb 2024 | 25,17 | 25,21 | 25,02 | 25,02 | 0,59 | 206 |
28 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,59 | - |
27 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,60 | - |
26 feb 2024 | 24,99 | 25,40 | 24,99 | 25,40 | 0,60 | 200 |
23 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 0,55 | - |
22 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 0,56 | - |
21 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,56 | - |
20 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 0,55 | - |
19 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,54 | - |
16 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,54 | - |
15 feb 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 0,53 | - |
14 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 0,52 | - |
13 feb 2024 | 22,46 | 22,87 | 22,46 | 22,87 | 0,54 | 90 |
12 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,52 | - |
09 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 0,51 | - |
08 feb 2024 | 21,17 | 21,58 | 21,17 | 21,58 | 0,51 | 100 |
07 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 0,51 | - |
06 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 0,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |