Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | 150 |
17 jun 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
17 jun 2024 | 0.69 Dividendo | |||||
14 jun 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 33,87 | - |
13 jun 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 33,87 | - |
12 jun 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 33,87 | - |
11 jun 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 33,78 | - |
10 jun 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 33,78 | - |
07 jun 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 33,78 | 150 |
06 jun 2024 | 33,84 | 34,15 | 33,84 | 34,15 | 33,47 | 100 |
05 jun 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,16 | - |
04 jun 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,16 | - |
03 jun 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,21 | - |
31 may 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 32,96 | - |
30 may 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,05 | - |
29 may 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,05 | - |
28 may 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 32,89 | - |
27 may 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 32,89 | - |
24 may 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 32,74 | - |
23 may 2024 | 34,16 | 34,16 | 33,37 | 33,37 | 32,70 | 300 |
22 may 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 33,48 | - |
21 may 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 33,48 | - |
20 may 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 33,48 | - |
17 may 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 33,62 | - |
16 may 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 33,62 | - |
15 may 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 33,62 | - |
14 may 2024 | 34,09 | 34,30 | 34,09 | 34,30 | 33,62 | 119 |
13 may 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 33,41 | - |
10 may 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 33,41 | - |
09 may 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,13 | - |
08 may 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 32,62 | - |
07 may 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 32,55 | - |
06 may 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,27 | - |
03 may 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,19 | - |
02 may 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 31,90 | - |
30 abr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 32,82 | - |
29 abr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 32,51 | - |
26 abr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 32,51 | - |
25 abr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 32,37 | - |
24 abr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 32,37 | - |
23 abr 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,14 | - |
22 abr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 31,77 | - |
19 abr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 31,77 | - |
18 abr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 31,50 | - |
17 abr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 31,67 | - |
16 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,03 | - |
15 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,03 | - |
12 abr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,21 | - |
11 abr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,21 | - |
10 abr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,21 | - |
09 abr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,31 | - |
08 abr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,31 | - |
05 abr 2024 | 32,88 | 33,00 | 32,88 | 33,00 | 32,34 | 100 |
04 abr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,09 | - |
03 abr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,09 | - |
02 abr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,09 | - |
28 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 31,77 | - |
27 mar 2024 | 32,11 | 32,42 | 32,11 | 32,42 | 31,77 | 300 |
26 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 31,47 | - |
25 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 31,47 | - |
22 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 31,47 | - |
21 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 31,47 | - |
20 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 31,47 | - |
19 mar 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,38 | - |
18 mar 2024 | 32,14 | 32,14 | 32,02 | 32,02 | 31,38 | 700 |
15 mar 2024 | 32,33 | 32,33 | 32,04 | 32,04 | 31,40 | 30 |
14 mar 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 31,88 | - |
14 mar 2024 | 0.6675 Dividendo | |||||
13 mar 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 31,42 | - |
12 mar 2024 | 32,57 | 32,94 | 32,57 | 32,73 | 31,42 | 853 |
11 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 31,00 | - |
08 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 31,00 | - |
07 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 30,84 | - |
06 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 30,70 | - |
05 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 30,70 | - |
04 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 30,88 | - |
01 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 30,82 | - |
29 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 30,74 | - |
28 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 30,74 | - |
27 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 30,55 | - |
26 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 30,55 | - |
23 feb 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 30,49 | - |
22 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 30,18 | - |
21 feb 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 30,04 | - |
20 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,11 | - |
19 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,11 | - |
16 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,11 | - |
15 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 29,89 | - |
14 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 29,89 | - |
13 feb 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 30,12 | - |
12 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,01 | - |
09 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,08 | - |
08 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,08 | - |
07 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,08 | - |
06 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,08 | - |
05 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 30,62 | - |
02 feb 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 30,64 | - |
01 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 30,71 | - |
31 ene 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 30,71 | - |
30 ene 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 30,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |