Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 32,44 | 32,44 | 31,63 | 31,67 | 31,67 | 240 |
04 jul 2024 | 32,41 | 32,48 | 32,23 | 32,44 | 32,44 | - |
03 jul 2024 | 32,53 | 32,53 | 32,25 | 32,40 | 32,40 | - |
02 jul 2024 | 32,76 | 32,76 | 32,14 | 32,37 | 32,37 | - |
01 jul 2024 | 33,16 | 33,16 | 32,67 | 32,87 | 32,87 | - |
28 jun 2024 | 33,10 | 33,16 | 32,56 | 32,64 | 32,64 | - |
27 jun 2024 | 32,88 | 33,04 | 32,57 | 33,03 | 33,03 | - |
26 jun 2024 | 33,38 | 33,38 | 32,75 | 32,82 | 32,82 | - |
25 jun 2024 | 32,90 | 33,38 | 32,90 | 33,26 | 33,26 | - |
24 jun 2024 | 33,65 | 33,65 | 32,87 | 32,93 | 32,93 | - |
21 jun 2024 | 33,93 | 33,93 | 33,44 | 33,55 | 33,55 | - |
20 jun 2024 | 33,35 | 33,95 | 33,35 | 33,95 | 33,95 | - |
19 jun 2024 | 33,58 | 33,76 | 33,22 | 33,25 | 33,25 | - |
18 jun 2024 | 33,01 | 33,62 | 32,94 | 33,56 | 33,56 | - |
17 jun 2024 | 32,63 | 32,93 | 32,51 | 32,93 | 32,93 | - |
14 jun 2024 | 33,30 | 33,30 | 32,43 | 32,63 | 32,63 | - |
13 jun 2024 | 33,27 | 33,30 | 33,03 | 33,25 | 33,25 | - |
12 jun 2024 | 33,51 | 33,51 | 33,17 | 33,26 | 33,26 | - |
11 jun 2024 | 34,15 | 34,15 | 33,15 | 33,38 | 33,38 | - |
10 jun 2024 | 33,72 | 34,12 | 33,72 | 34,10 | 34,10 | - |
07 jun 2024 | 34,15 | 34,15 | 33,75 | 33,95 | 33,95 | - |
06 jun 2024 | 34,10 | 34,57 | 34,10 | 34,28 | 34,28 | - |
05 jun 2024 | 35,08 | 35,17 | 34,34 | 34,65 | 34,65 | - |
04 jun 2024 | 35,19 | 35,26 | 34,69 | 34,95 | 34,95 | - |
03 jun 2024 | 35,39 | 35,39 | 35,13 | 35,18 | 35,18 | - |
31 may 2024 | 35,18 | 35,20 | 34,97 | 35,19 | 35,19 | - |
30 may 2024 | 34,67 | 35,17 | 34,51 | 35,10 | 35,10 | - |
29 may 2024 | 35,01 | 35,01 | 34,58 | 34,86 | 34,86 | - |
28 may 2024 | 34,78 | 35,15 | 34,69 | 35,10 | 35,10 | - |
27 may 2024 | 35,03 | 35,03 | 34,73 | 34,79 | 34,79 | - |
24 may 2024 | 35,06 | 35,18 | 34,93 | 35,10 | 35,10 | - |
23 may 2024 | 35,84 | 35,84 | 35,04 | 35,09 | 35,09 | - |
22 may 2024 | 35,63 | 35,65 | 35,23 | 35,65 | 35,65 | - |
21 may 2024 | 34,98 | 35,77 | 34,98 | 35,72 | 35,72 | - |
20 may 2024 | 34,75 | 35,35 | 34,75 | 34,98 | 34,98 | - |
17 may 2024 | 34,76 | 35,14 | 34,68 | 35,14 | 35,14 | - |
16 may 2024 | 34,70 | 34,78 | 34,58 | 34,75 | 34,75 | - |
15 may 2024 | 34,61 | 35,32 | 34,61 | 34,67 | 34,67 | - |
14 may 2024 | 34,22 | 34,85 | 34,22 | 34,58 | 34,58 | - |
13 may 2024 | 34,51 | 34,51 | 34,16 | 34,24 | 34,24 | - |
10 may 2024 | 34,10 | 34,79 | 34,10 | 34,48 | 34,48 | - |
09 may 2024 | 33,94 | 34,06 | 33,65 | 34,06 | 34,06 | - |
08 may 2024 | 34,10 | 34,40 | 34,00 | 34,05 | 34,05 | - |
07 may 2024 | 33,86 | 34,19 | 33,76 | 34,10 | 34,10 | - |
06 may 2024 | 33,46 | 33,89 | 33,46 | 33,85 | 33,85 | - |
03 may 2024 | 33,32 | 33,59 | 33,32 | 33,44 | 33,44 | - |
02 may 2024 | 32,79 | 33,39 | 32,79 | 33,28 | 33,28 | - |
30 abr 2024 | 33,05 | 33,05 | 32,71 | 32,87 | 32,87 | - |
29 abr 2024 | 33,13 | 33,13 | 32,83 | 33,02 | 33,02 | - |
26 abr 2024 | 32,55 | 33,43 | 32,55 | 33,01 | 33,01 | - |
25 abr 2024 | 31,98 | 33,52 | 31,98 | 32,56 | 32,56 | - |
24 abr 2024 | 31,69 | 32,15 | 31,69 | 32,09 | 32,09 | - |
23 abr 2024 | 32,33 | 32,39 | 31,82 | 31,84 | 31,84 | - |
22 abr 2024 | 31,87 | 32,42 | 31,86 | 32,32 | 32,32 | - |
19 abr 2024 | 30,81 | 32,03 | 30,81 | 31,89 | 31,89 | - |
18 abr 2024 | 31,13 | 31,21 | 31,02 | 31,07 | 31,07 | - |
17 abr 2024 | 30,84 | 31,38 | 30,84 | 30,95 | 30,95 | - |
16 abr 2024 | 30,55 | 31,11 | 30,55 | 31,11 | 31,11 | - |
15 abr 2024 | 31,49 | 31,86 | 30,73 | 30,73 | 30,73 | - |
12 abr 2024 | 31,55 | 31,55 | 31,11 | 31,22 | 31,22 | - |
11 abr 2024 | 31,16 | 31,48 | 31,03 | 31,48 | 31,48 | - |
10 abr 2024 | 31,69 | 31,69 | 31,05 | 31,12 | 31,12 | - |
09 abr 2024 | 31,48 | 31,62 | 31,42 | 31,58 | 31,58 | - |
08 abr 2024 | 31,92 | 31,95 | 31,54 | 31,54 | 31,54 | - |
05 abr 2024 | 31,51 | 32,01 | 31,51 | 31,95 | 31,95 | - |
05 abr 2024 | 0.75 Dividendo | |||||
04 abr 2024 | 31,36 | 32,51 | 31,32 | 32,09 | 31,34 | 240 |
03 abr 2024 | 31,09 | 31,62 | 31,09 | 31,36 | 30,63 | - |
02 abr 2024 | 31,27 | 31,45 | 31,11 | 31,18 | 30,45 | - |
28 mar 2024 | 31,19 | 31,23 | 30,83 | 30,87 | 30,15 | - |
27 mar 2024 | 30,87 | 31,40 | 30,87 | 31,27 | 30,54 | - |
26 mar 2024 | 31,07 | 31,07 | 30,48 | 30,82 | 30,10 | - |
25 mar 2024 | 30,65 | 31,13 | 30,65 | 31,02 | 30,30 | 300 |
22 mar 2024 | 30,50 | 30,73 | 30,47 | 30,68 | 29,96 | - |
21 mar 2024 | 30,02 | 30,71 | 30,02 | 30,58 | 29,87 | - |
20 mar 2024 | 29,91 | 30,02 | 29,60 | 29,91 | 29,21 | - |
19 mar 2024 | 29,16 | 30,03 | 28,95 | 29,96 | 29,26 | - |
18 mar 2024 | 29,46 | 29,46 | 29,13 | 29,17 | 28,49 | - |
15 mar 2024 | 29,30 | 29,69 | 29,23 | 29,31 | 28,62 | - |
14 mar 2024 | 30,02 | 30,03 | 29,24 | 29,29 | 28,61 | - |
13 mar 2024 | 31,21 | 31,45 | 30,02 | 30,02 | 29,32 | - |
12 mar 2024 | 30,63 | 31,21 | 30,45 | 31,21 | 30,48 | - |
11 mar 2024 | 30,81 | 30,81 | 30,27 | 30,54 | 29,83 | - |
08 mar 2024 | 30,68 | 30,68 | 30,39 | 30,56 | 29,85 | - |
07 mar 2024 | 29,57 | 30,72 | 29,38 | 30,70 | 29,98 | - |
06 mar 2024 | 30,00 | 30,15 | 29,65 | 29,68 | 28,99 | - |
05 mar 2024 | 30,49 | 30,49 | 29,87 | 29,87 | 29,17 | - |
04 mar 2024 | 30,97 | 31,04 | 30,54 | 30,63 | 29,91 | - |
01 mar 2024 | 31,06 | 31,06 | 30,59 | 31,01 | 30,29 | - |
29 feb 2024 | 31,05 | 31,05 | 30,69 | 30,96 | 30,24 | 75 |
28 feb 2024 | 30,57 | 31,04 | 30,57 | 31,01 | 30,29 | - |
27 feb 2024 | 29,44 | 30,58 | 29,44 | 30,55 | 29,84 | - |
26 feb 2024 | 29,69 | 30,00 | 29,46 | 29,50 | 28,81 | - |
23 feb 2024 | 29,31 | 29,81 | 29,30 | 29,73 | 29,04 | - |
22 feb 2024 | 29,46 | 29,72 | 29,26 | 29,37 | 28,68 | - |
21 feb 2024 | 29,37 | 29,47 | 29,21 | 29,31 | 28,62 | - |
20 feb 2024 | 29,10 | 29,52 | 29,10 | 29,32 | 28,63 | - |
19 feb 2024 | 28,81 | 29,07 | 28,75 | 29,07 | 28,39 | - |
16 feb 2024 | 28,82 | 29,05 | 28,71 | 28,80 | 28,13 | - |
15 feb 2024 | 28,48 | 28,75 | 28,44 | 28,75 | 28,08 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |