Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 28,35 | 28,35 | 27,00 | 27,30 | 27,30 | 11.591 |
13 jun 2024 | 28,75 | 29,00 | 28,20 | 28,20 | 28,20 | 13.558 |
12 jun 2024 | 28,70 | 29,10 | 28,60 | 28,75 | 28,75 | 14.188 |
11 jun 2024 | 29,00 | 29,20 | 28,35 | 28,70 | 28,70 | 23.703 |
10 jun 2024 | 29,15 | 29,20 | 28,20 | 29,00 | 29,00 | 15.108 |
07 jun 2024 | 29,95 | 30,05 | 29,60 | 29,60 | 29,60 | 8244 |
06 jun 2024 | 29,90 | 30,20 | 29,80 | 30,00 | 30,00 | 10.751 |
05 jun 2024 | 29,40 | 30,25 | 28,65 | 29,65 | 29,65 | 87.726 |
04 jun 2024 | 31,30 | 31,30 | 30,35 | 31,05 | 31,05 | 9677 |
03 jun 2024 | 31,20 | 31,55 | 30,90 | 31,30 | 31,30 | 9990 |
31 may 2024 | 31,60 | 31,85 | 31,15 | 31,15 | 31,15 | 14.062 |
30 may 2024 | 31,70 | 31,75 | 30,90 | 31,60 | 31,60 | 30.371 |
29 may 2024 | 32,40 | 32,45 | 31,55 | 31,70 | 31,70 | 11.761 |
28 may 2024 | 32,85 | 32,90 | 32,35 | 32,55 | 32,55 | 5142 |
27 may 2024 | 33,10 | 33,30 | 32,60 | 32,85 | 32,85 | 4934 |
24 may 2024 | 32,00 | 33,30 | 31,85 | 33,10 | 33,10 | 9805 |
23 may 2024 | 32,60 | 32,90 | 32,00 | 32,00 | 32,00 | 7585 |
22 may 2024 | 32,70 | 32,90 | 32,35 | 32,90 | 32,90 | 6354 |
21 may 2024 | 32,90 | 32,90 | 32,45 | 32,70 | 32,70 | 8687 |
20 may 2024 | 33,25 | 33,40 | 32,80 | 32,90 | 32,90 | 4497 |
17 may 2024 | 33,80 | 34,00 | 33,40 | 33,40 | 33,40 | 9146 |
16 may 2024 | 33,90 | 34,20 | 33,65 | 33,75 | 33,75 | 5322 |
15 may 2024 | 33,90 | 34,15 | 33,20 | 33,90 | 33,90 | 5975 |
14 may 2024 | 33,70 | 34,15 | 33,70 | 33,70 | 33,70 | 6218 |
13 may 2024 | 33,35 | 33,95 | 33,20 | 33,70 | 33,70 | 7335 |
10 may 2024 | 34,05 | 34,25 | 33,20 | 33,20 | 33,20 | 8334 |
09 may 2024 | 33,20 | 34,00 | 33,20 | 34,00 | 34,00 | 19.233 |
08 may 2024 | 34,20 | 34,25 | 32,85 | 33,30 | 33,30 | 24.237 |
07 may 2024 | 33,55 | 34,20 | 33,35 | 34,20 | 34,20 | 9982 |
06 may 2024 | 32,90 | 33,50 | 32,70 | 33,35 | 33,35 | 19.187 |
03 may 2024 | 33,20 | 33,20 | 32,55 | 32,65 | 32,65 | 14.305 |
02 may 2024 | 32,25 | 33,05 | 32,20 | 32,80 | 32,80 | 22.671 |
30 abr 2024 | 31,65 | 32,20 | 31,35 | 32,00 | 32,00 | 10.703 |
30 abr 2024 | 0.36 Dividendo | |||||
29 abr 2024 | 32,10 | 32,40 | 31,45 | 32,20 | 31,84 | 11.556 |
26 abr 2024 | 32,85 | 32,95 | 31,80 | 32,10 | 31,74 | 28.697 |
25 abr 2024 | 33,55 | 33,60 | 31,50 | 32,85 | 32,48 | 36.280 |
24 abr 2024 | 34,05 | 34,20 | 33,30 | 33,90 | 33,52 | 13.221 |
23 abr 2024 | 33,35 | 34,60 | 33,35 | 34,05 | 33,67 | 21.399 |
22 abr 2024 | 33,15 | 33,70 | 33,15 | 33,30 | 32,93 | 11.589 |
19 abr 2024 | 33,45 | 33,45 | 32,50 | 33,15 | 32,78 | 20.329 |
18 abr 2024 | 34,30 | 34,35 | 33,05 | 33,55 | 33,17 | 17.876 |
17 abr 2024 | 34,00 | 34,30 | 33,85 | 34,30 | 33,92 | 18.886 |
16 abr 2024 | 33,35 | 34,00 | 32,90 | 34,00 | 33,62 | 19.894 |
15 abr 2024 | 33,85 | 34,50 | 33,70 | 33,70 | 33,32 | 5881 |
12 abr 2024 | 34,15 | 34,30 | 33,85 | 34,00 | 33,62 | 15.075 |
11 abr 2024 | 33,30 | 34,05 | 33,10 | 34,00 | 33,62 | 10.654 |
10 abr 2024 | 33,80 | 34,00 | 33,20 | 33,25 | 32,88 | 6949 |
09 abr 2024 | 34,45 | 34,90 | 33,80 | 33,80 | 33,42 | 15.563 |
08 abr 2024 | 33,70 | 34,40 | 33,70 | 34,25 | 33,87 | 11.132 |
05 abr 2024 | 33,45 | 33,80 | 33,15 | 33,70 | 33,32 | 13.414 |
04 abr 2024 | 33,25 | 34,05 | 33,25 | 33,80 | 33,42 | 20.176 |
03 abr 2024 | 32,70 | 33,20 | 32,45 | 33,20 | 32,83 | 10.233 |
02 abr 2024 | 32,45 | 32,70 | 31,85 | 32,60 | 32,24 | 13.176 |
28 mar 2024 | 32,00 | 32,50 | 31,70 | 32,35 | 31,99 | 8655 |
27 mar 2024 | 32,75 | 33,25 | 31,95 | 31,95 | 31,59 | 21.930 |
26 mar 2024 | 32,05 | 32,75 | 31,95 | 32,75 | 32,38 | 44.892 |
25 mar 2024 | 32,30 | 32,55 | 32,10 | 32,15 | 31,79 | 15.372 |
22 mar 2024 | 32,60 | 32,60 | 31,85 | 32,30 | 31,94 | 46.600 |
21 mar 2024 | 31,95 | 32,55 | 31,65 | 32,55 | 32,19 | 8655 |
20 mar 2024 | 31,30 | 31,95 | 31,20 | 31,75 | 31,40 | 10.235 |
19 mar 2024 | 30,85 | 31,50 | 30,65 | 31,50 | 31,15 | 20.406 |
18 mar 2024 | 30,85 | 31,25 | 30,70 | 31,00 | 30,65 | 5978 |
15 mar 2024 | 31,10 | 31,35 | 30,75 | 30,85 | 30,51 | 9921 |
14 mar 2024 | 31,45 | 31,55 | 30,95 | 31,00 | 30,65 | 38.520 |
13 mar 2024 | 31,50 | 31,75 | 31,15 | 31,50 | 31,15 | 11.828 |
12 mar 2024 | 31,20 | 31,80 | 31,05 | 31,30 | 30,95 | 28.933 |
11 mar 2024 | 31,30 | 31,30 | 30,80 | 31,00 | 30,65 | 10.487 |
08 mar 2024 | 31,30 | 31,50 | 30,90 | 31,35 | 31,00 | 9996 |
07 mar 2024 | 32,00 | 32,05 | 31,30 | 31,30 | 30,95 | 19.106 |
06 mar 2024 | 31,20 | 32,35 | 31,15 | 32,00 | 31,64 | 22.192 |
05 mar 2024 | 32,05 | 32,05 | 31,10 | 31,20 | 30,85 | 13.810 |
04 mar 2024 | 31,45 | 32,75 | 31,45 | 31,75 | 31,40 | 23.014 |
01 mar 2024 | 31,25 | 31,45 | 30,70 | 31,45 | 31,10 | 11.686 |
29 feb 2024 | 30,80 | 31,15 | 30,75 | 30,75 | 30,41 | 7232 |
28 feb 2024 | 31,05 | 31,30 | 30,65 | 30,75 | 30,41 | 11.139 |
27 feb 2024 | 30,80 | 31,30 | 30,50 | 31,20 | 30,85 | 23.169 |
26 feb 2024 | 30,70 | 30,80 | 30,15 | 30,70 | 30,36 | 24.598 |
23 feb 2024 | 30,90 | 31,40 | 30,70 | 30,95 | 30,60 | 17.675 |
22 feb 2024 | 31,85 | 32,20 | 30,90 | 30,90 | 30,55 | 29.021 |
21 feb 2024 | 32,05 | 32,55 | 31,00 | 31,70 | 31,35 | 40.735 |
20 feb 2024 | 33,35 | 33,35 | 32,60 | 32,75 | 32,38 | 13.909 |
19 feb 2024 | 34,75 | 34,75 | 33,35 | 33,35 | 32,98 | 21.119 |
16 feb 2024 | 33,45 | 35,20 | 33,40 | 34,75 | 34,36 | 44.382 |
15 feb 2024 | 30,75 | 34,00 | 30,40 | 33,00 | 32,63 | 49.445 |
14 feb 2024 | 31,30 | 31,40 | 31,00 | 31,05 | 30,70 | 10.163 |
13 feb 2024 | 31,30 | 31,30 | 30,85 | 31,20 | 30,85 | 19.731 |
12 feb 2024 | 31,40 | 31,55 | 30,95 | 31,10 | 30,75 | 13.282 |
09 feb 2024 | 32,00 | 32,00 | 30,95 | 31,40 | 31,05 | 4814 |
08 feb 2024 | 31,80 | 32,00 | 31,65 | 32,00 | 31,64 | 26.700 |
07 feb 2024 | 32,00 | 32,50 | 31,55 | 31,80 | 31,44 | 30.184 |
06 feb 2024 | 31,90 | 32,30 | 31,75 | 31,75 | 31,40 | 18.971 |
05 feb 2024 | 30,80 | 32,10 | 30,80 | 31,90 | 31,54 | 15.825 |
02 feb 2024 | 32,55 | 32,60 | 30,55 | 30,80 | 30,46 | 28.313 |
01 feb 2024 | 32,60 | 33,40 | 32,40 | 32,70 | 32,33 | 15.427 |
31 ene 2024 | 32,80 | 33,10 | 32,35 | 32,75 | 32,38 | 10.454 |
30 ene 2024 | 33,05 | 33,10 | 32,55 | 32,70 | 32,33 | 17.728 |
29 ene 2024 | 32,90 | 33,55 | 31,95 | 33,20 | 32,83 | 21.649 |
26 ene 2024 | 31,65 | 32,95 | 31,55 | 32,90 | 32,53 | 27.885 |
25 ene 2024 | 32,10 | 32,20 | 31,50 | 31,55 | 31,20 | 12.224 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |