Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | 100 |
09 may 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
08 may 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | 100 |
07 may 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
06 may 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
03 may 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | 100 |
02 may 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
01 may 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | 100 |
30 abr 2024 | 31,44 | 31,44 | 31,31 | 31,31 | 31,31 | 1500 |
29 abr 2024 | 31,72 | 31,82 | 31,72 | 31,77 | 31,77 | 1800 |
26 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | 100 |
25 abr 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | 100 |
24 abr 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
23 abr 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
22 abr 2024 | 31,72 | 31,73 | 31,70 | 31,70 | 31,70 | 3200 |
19 abr 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | 100 |
18 abr 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | 100 |
17 abr 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | 100 |
16 abr 2024 | 31,85 | 31,85 | 31,76 | 31,76 | 31,76 | 600 |
15 abr 2024 | 32,44 | 32,44 | 31,65 | 31,66 | 31,66 | 1600 |
12 abr 2024 | 32,46 | 32,46 | 32,18 | 32,18 | 32,18 | 200 |
11 abr 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | 100 |
10 abr 2024 | 32,43 | 32,51 | 32,39 | 32,43 | 32,43 | 7500 |
09 abr 2024 | 32,62 | 32,73 | 32,62 | 32,73 | 32,73 | 300 |
08 abr 2024 | 32,78 | 32,80 | 32,67 | 32,71 | 32,71 | 900 |
05 abr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
04 abr 2024 | 32,86 | 32,91 | 32,37 | 32,37 | 32,37 | 400 |
03 abr 2024 | 32,73 | 32,73 | 32,69 | 32,69 | 32,69 | 100 |
02 abr 2024 | 32,48 | 32,59 | 32,48 | 32,59 | 32,59 | 300 |
01 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
28 mar 2024 | 32,81 | 32,85 | 32,80 | 32,81 | 32,81 | 1000 |
27 mar 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | 100 |
26 mar 2024 | 32,74 | 32,74 | 32,58 | 32,58 | 32,58 | 300 |
25 mar 2024 | 32,65 | 32,65 | 32,60 | 32,60 | 32,60 | 300 |
22 mar 2024 | 32,74 | 32,74 | 32,73 | 32,73 | 32,73 | 200 |
21 mar 2024 | 32,84 | 32,84 | 32,77 | 32,77 | 32,77 | 100 |
20 mar 2024 | 32,47 | 32,68 | 32,45 | 32,68 | 32,68 | 700 |
19 mar 2024 | 32,34 | 32,40 | 32,34 | 32,40 | 32,40 | 200 |
18 mar 2024 | 32,25 | 32,31 | 32,23 | 32,23 | 32,23 | 300 |
15 mar 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
14 mar 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | 100 |
13 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | 100 |
12 mar 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | 100 |
11 mar 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | 100 |
08 mar 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | 100 |
07 mar 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | 200 |
06 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | 100 |
05 mar 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | 100 |
04 mar 2024 | 31,96 | 31,96 | 31,89 | 31,89 | 31,89 | 600 |
01 mar 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | 100 |
29 feb 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | 100 |
28 feb 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | 100 |
27 feb 2024 | 31,68 | 31,80 | 31,66 | 31,80 | 31,80 | 4700 |
26 feb 2024 | 31,81 | 31,81 | 31,77 | 31,77 | 31,77 | 600 |
23 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | 100 |
22 feb 2024 | 31,99 | 31,99 | 31,97 | 31,97 | 31,97 | 500 |
21 feb 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | 100 |
20 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | 800 |
16 feb 2024 | 31,73 | 31,73 | 31,55 | 31,55 | 31,55 | 900 |
15 feb 2024 | 31,70 | 31,72 | 31,70 | 31,72 | 31,72 | 200 |
14 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | 100 |
13 feb 2024 | 31,28 | 31,28 | 31,25 | 31,25 | 31,25 | 600 |
12 feb 2024 | 31,88 | 31,90 | 31,72 | 31,72 | 31,72 | 1500 |
09 feb 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | 100 |
08 feb 2024 | 31,57 | 31,59 | 31,57 | 31,58 | 31,58 | 1700 |
07 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | 100 |
06 feb 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | 100 |
05 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | 100 |
02 feb 2024 | 31,27 | 31,56 | 31,27 | 31,52 | 31,52 | 3400 |
01 feb 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | 100 |
31 ene 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | 100 |
30 ene 2024 | 31,22 | 31,24 | 31,22 | 31,24 | 31,24 | 2200 |
29 ene 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | 100 |
26 ene 2024 | 31,03 | 31,05 | 31,03 | 31,05 | 31,05 | 200 |
25 ene 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
24 ene 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
23 ene 2024 | 30,81 | 30,83 | 30,80 | 30,81 | 30,81 | 1500 |
22 ene 2024 | 30,77 | 30,77 | 30,73 | 30,73 | 30,73 | 300 |
19 ene 2024 | 30,54 | 30,64 | 30,54 | 30,64 | 30,64 | 200 |
18 ene 2024 | 30,32 | 30,36 | 30,32 | 30,36 | 30,36 | 100 |
17 ene 2024 | 30,04 | 30,04 | 29,98 | 30,01 | 30,01 | 500 |
16 ene 2024 | 30,20 | 30,20 | 30,15 | 30,15 | 30,15 | 100 |
12 ene 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | 100 |
11 ene 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | 100 |
10 ene 2024 | 30,29 | 30,34 | 30,29 | 30,34 | 30,34 | 100 |
09 ene 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | 100 |
08 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
05 ene 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | 100 |
04 ene 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | 100 |
03 ene 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | 100 |
02 ene 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | 100 |
29 dic 2023 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | 100 |
28 dic 2023 | 30,32 | 30,35 | 30,22 | 30,22 | 30,22 | 300 |
27 dic 2023 | 30,27 | 30,27 | 30,22 | 30,24 | 30,24 | 600 |
27 dic 2023 | 0.215 Dividendo | |||||
26 dic 2023 | 30,46 | 30,46 | 30,46 | 30,46 | 30,24 | 100 |
22 dic 2023 | 30,41 | 30,41 | 30,38 | 30,38 | 30,17 | 200 |
21 dic 2023 | 30,17 | 30,34 | 30,17 | 30,34 | 30,13 | 200 |
20 dic 2023 | 30,17 | 30,17 | 30,10 | 30,10 | 29,89 | 200 |
19 dic 2023 | 30,45 | 30,45 | 30,45 | 30,45 | 30,24 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |