Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 33,21 | 33,21 | 33,21 | 33,48 | 33,48 | 120 |
25 jun 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
24 jun 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
21 jun 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
20 jun 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
19 jun 2024 | 32,60 | 32,60 | 32,51 | 32,51 | 32,51 | 120 |
18 jun 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
17 jun 2024 | 32,26 | 32,42 | 32,26 | 32,42 | 32,42 | 3 |
14 jun 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
13 jun 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
12 jun 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
11 jun 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
10 jun 2024 | 32,21 | 32,53 | 32,21 | 32,53 | 32,53 | 100 |
07 jun 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
06 jun 2024 | 32,10 | 32,28 | 32,10 | 32,17 | 32,17 | 55 |
05 jun 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
04 jun 2024 | 32,53 | 32,53 | 32,26 | 32,26 | 32,26 | 190 |
03 jun 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
31 may 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
30 may 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
29 may 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
28 may 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
27 may 2024 | 32,58 | 32,79 | 32,58 | 32,79 | 32,79 | 10 |
24 may 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
23 may 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
22 may 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | 1100 |
21 may 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | 3 |
20 may 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
17 may 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
16 may 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
16 may 2024 | 0.344 Dividendo | |||||
15 may 2024 | 34,13 | 34,13 | 33,97 | 33,97 | 33,63 | 100 |
14 may 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,03 | - |
13 may 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 33,91 | - |
10 may 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,67 | - |
09 may 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,36 | - |
08 may 2024 | 33,83 | 33,83 | 33,81 | 33,81 | 33,47 | 1500 |
07 may 2024 | 33,81 | 33,98 | 33,81 | 33,98 | 33,64 | 10 |
06 may 2024 | 33,49 | 33,87 | 33,49 | 33,87 | 33,53 | 30 |
03 may 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,26 | - |
02 may 2024 | 34,05 | 34,05 | 33,47 | 33,47 | 33,14 | 25 |
30 abr 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,63 | - |
29 abr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,68 | 30 |
26 abr 2024 | 34,11 | 34,15 | 34,11 | 34,15 | 33,80 | 33 |
25 abr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,69 | - |
24 abr 2024 | 33,95 | 34,08 | 33,95 | 34,08 | 33,74 | 50 |
23 abr 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,56 | - |
22 abr 2024 | 33,65 | 33,93 | 33,65 | 33,93 | 33,59 | 42 |
19 abr 2024 | 33,63 | 33,63 | 33,17 | 33,17 | 32,84 | 10 |
18 abr 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,17 | - |
17 abr 2024 | 33,33 | 33,50 | 33,33 | 33,50 | 33,16 | 76 |
16 abr 2024 | 33,75 | 33,75 | 33,66 | 33,66 | 33,32 | 2 |
15 abr 2024 | 34,50 | 34,50 | 34,06 | 34,06 | 33,71 | 3 |
12 abr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,50 | - |
11 abr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,35 | - |
10 abr 2024 | 33,03 | 33,62 | 33,03 | 33,62 | 33,27 | 10 |
09 abr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,64 | 100 |
08 abr 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,29 | 21 |
05 abr 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 31,81 | - |
04 abr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,88 | - |
03 abr 2024 | 32,21 | 32,21 | 31,98 | 31,98 | 31,66 | 20 |
02 abr 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 30,87 | 12 |
28 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,47 | - |
27 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,46 | - |
26 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,82 | - |
25 mar 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,45 | 49 |
22 mar 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,30 | - |
21 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,34 | - |
20 mar 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,13 | - |
19 mar 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 29,98 | - |
18 mar 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 29,86 | - |
15 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,70 | - |
14 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,65 | - |
13 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,13 | - |
12 mar 2024 | 29,37 | 29,54 | 29,37 | 29,54 | 29,24 | 40 |
11 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,10 | - |
08 mar 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 28,99 | - |
07 mar 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 28,89 | - |
06 mar 2024 | 28,91 | 29,38 | 28,91 | 29,38 | 29,08 | 80 |
05 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,58 | - |
04 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,15 | - |
01 mar 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,75 | - |
29 feb 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,59 | - |
28 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 28,84 | - |
27 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 28,87 | - |
26 feb 2024 | 29,34 | 29,34 | 29,16 | 29,16 | 28,86 | 513 |
23 feb 2024 | 29,56 | 29,56 | 29,53 | 29,53 | 29,23 | 850 |
22 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,37 | - |
21 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,03 | - |
20 feb 2024 | 29,53 | 29,73 | 29,53 | 29,73 | 29,43 | 200 |
19 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,94 | - |
16 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,13 | - |
15 feb 2024 | 29,25 | 29,25 | 29,10 | 29,10 | 28,81 | 140 |
15 feb 2024 | 0.344 Dividendo | |||||
14 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 28,95 | - |
13 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 28,92 | - |
12 feb 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 28,81 | - |
09 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 28,80 | - |
08 feb 2024 | 29,46 | 29,46 | 29,24 | 29,24 | 28,60 | 180 |
07 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 28,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |