Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
27 jun 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
26 jun 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
25 jun 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
24 jun 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
21 jun 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
20 jun 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
18 jun 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
17 jun 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
14 jun 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
13 jun 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
12 jun 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
11 jun 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
10 jun 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
07 jun 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
06 jun 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
05 jun 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
04 jun 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
03 jun 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
31 may 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
30 may 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
29 may 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
28 may 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
24 may 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
23 may 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
22 may 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
21 may 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
20 may 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
17 may 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
16 may 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
15 may 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
14 may 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
13 may 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
10 may 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
09 may 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
08 may 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
07 may 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
06 may 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
03 may 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
02 may 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
01 may 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
30 abr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
29 abr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
26 abr 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
25 abr 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
24 abr 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
23 abr 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
22 abr 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
19 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
18 abr 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
17 abr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
16 abr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
15 abr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
12 abr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
11 abr 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
10 abr 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
09 abr 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
08 abr 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
05 abr 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
04 abr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
03 abr 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
02 abr 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
01 abr 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
28 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
28 mar 2024 | 0.039 Dividendo | |||||
27 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,07 | - |
26 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,94 | - |
25 mar 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,04 | - |
22 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,17 | - |
21 mar 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,23 | - |
20 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,06 | - |
19 mar 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,77 | - |
18 mar 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,58 | - |
15 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,39 | - |
14 mar 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,73 | - |
13 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,74 | - |
12 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,83 | - |
11 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,47 | - |
08 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,51 | - |
07 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,86 | - |
06 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,43 | - |
05 mar 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,23 | - |
04 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,55 | - |
01 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,64 | - |
29 feb 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,19 | - |
28 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,06 | - |
27 feb 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,15 | - |
26 feb 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,12 | - |
23 feb 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,23 | - |
22 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,16 | - |
21 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,48 | - |
20 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,40 | - |
16 feb 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,64 | - |
15 feb 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,93 | - |
14 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,82 | - |
13 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,52 | - |
12 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,87 | - |
09 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,96 | - |
08 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,76 | - |
07 feb 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |