Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 30,45 | 30,45 | 30,00 | 30,20 | 30,20 | 3072 |
07 jun 2024 | 30,90 | 31,05 | 30,45 | 30,50 | 30,50 | 1670 |
06 jun 2024 | 30,90 | 31,20 | 30,80 | 31,00 | 31,00 | 8824 |
05 jun 2024 | 31,05 | 31,15 | 30,85 | 30,90 | 30,90 | 214 |
04 jun 2024 | 30,95 | 31,15 | 30,80 | 30,90 | 30,90 | 3390 |
03 jun 2024 | 30,95 | 31,35 | 30,90 | 30,95 | 30,95 | 3080 |
31 may 2024 | 29,50 | 30,75 | 29,50 | 30,50 | 30,50 | 3965 |
30 may 2024 | 29,05 | 29,70 | 29,00 | 29,50 | 29,50 | 1153 |
29 may 2024 | 29,35 | 29,40 | 28,90 | 29,10 | 29,10 | 5018 |
28 may 2024 | 29,45 | 29,75 | 29,35 | 29,50 | 29,50 | 808 |
27 may 2024 | 29,35 | 29,50 | 29,25 | 29,40 | 29,40 | 2047 |
24 may 2024 | 29,15 | 29,60 | 29,10 | 29,35 | 29,35 | 636 |
23 may 2024 | 29,55 | 30,00 | 29,30 | 29,35 | 29,35 | 781 |
22 may 2024 | 29,85 | 30,05 | 29,50 | 29,55 | 29,55 | 1048 |
21 may 2024 | 30,10 | 30,25 | 29,80 | 29,85 | 29,85 | 2215 |
20 may 2024 | 30,30 | 30,30 | 30,10 | 30,10 | 30,10 | 684 |
17 may 2024 | 29,90 | 30,50 | 29,90 | 30,20 | 30,20 | 16.492 |
16 may 2024 | 29,90 | 30,25 | 29,90 | 29,95 | 29,95 | 2884 |
15 may 2024 | 29,55 | 30,10 | 29,55 | 29,85 | 29,85 | 3486 |
14 may 2024 | 29,60 | 29,75 | 29,50 | 29,55 | 29,55 | 2147 |
13 may 2024 | 29,75 | 29,90 | 29,55 | 29,60 | 29,60 | 2191 |
10 may 2024 | 29,60 | 29,95 | 29,45 | 29,70 | 29,70 | 18.252 |
09 may 2024 | 29,70 | 29,90 | 29,60 | 29,60 | 29,60 | 663 |
08 may 2024 | 29,45 | 29,80 | 29,40 | 29,75 | 29,75 | 3482 |
07 may 2024 | 29,45 | 29,75 | 29,40 | 29,40 | 29,40 | 6283 |
06 may 2024 | 29,65 | 29,75 | 29,35 | 29,45 | 29,45 | 2192 |
03 may 2024 | 29,10 | 29,75 | 29,10 | 29,50 | 29,50 | 7703 |
02 may 2024 | 29,00 | 29,40 | 28,90 | 28,90 | 28,90 | 2404 |
30 abr 2024 | 29,35 | 29,40 | 28,65 | 28,90 | 28,90 | 8100 |
29 abr 2024 | 29,45 | 29,45 | 29,05 | 29,35 | 29,35 | 5174 |
26 abr 2024 | 29,15 | 29,60 | 29,15 | 29,30 | 29,30 | 5737 |
25 abr 2024 | 29,25 | 29,70 | 29,00 | 29,10 | 29,10 | 10.352 |
25 abr 2024 | 2.75 Dividendo | |||||
24 abr 2024 | 31,95 | 32,30 | 31,60 | 31,65 | 28,90 | 4872 |
23 abr 2024 | 31,60 | 32,75 | 31,50 | 31,90 | 29,13 | 18.486 |
22 abr 2024 | 31,00 | 31,90 | 30,90 | 31,70 | 28,95 | 14.480 |
19 abr 2024 | 30,95 | 30,95 | 30,45 | 30,65 | 27,99 | 13.345 |
18 abr 2024 | 31,15 | 31,15 | 30,75 | 30,95 | 28,26 | 4323 |
17 abr 2024 | 30,65 | 31,05 | 30,65 | 30,80 | 28,12 | 12.342 |
16 abr 2024 | 31,10 | 31,20 | 30,70 | 30,75 | 28,08 | 12.863 |
15 abr 2024 | 31,15 | 31,45 | 31,00 | 31,15 | 28,44 | 12.107 |
12 abr 2024 | 31,45 | 31,60 | 31,00 | 31,15 | 28,44 | 8330 |
11 abr 2024 | 31,25 | 31,55 | 31,15 | 31,50 | 28,76 | 4276 |
10 abr 2024 | 31,30 | 31,50 | 30,95 | 31,20 | 28,49 | 10.033 |
09 abr 2024 | 31,30 | 31,50 | 31,15 | 31,30 | 28,58 | 7290 |
08 abr 2024 | 31,20 | 31,35 | 31,15 | 31,30 | 28,58 | 4988 |
05 abr 2024 | 31,35 | 31,35 | 31,00 | 31,20 | 28,49 | 10.980 |
04 abr 2024 | 31,30 | 31,50 | 31,20 | 31,25 | 28,53 | 3654 |
03 abr 2024 | 31,50 | 31,70 | 31,25 | 31,40 | 28,67 | 5980 |
02 abr 2024 | 31,40 | 31,75 | 31,10 | 31,35 | 28,63 | 5598 |
28 mar 2024 | 31,72 | 31,76 | 31,28 | 31,30 | 28,58 | 3157 |
27 mar 2024 | 31,16 | 31,68 | 31,00 | 31,60 | 28,85 | 2515 |
26 mar 2024 | 31,04 | 31,20 | 30,86 | 31,04 | 28,34 | 3060 |
25 mar 2024 | 31,20 | 31,20 | 30,80 | 30,96 | 28,27 | 7152 |
22 mar 2024 | 31,20 | 31,28 | 30,84 | 30,96 | 28,27 | 5999 |
21 mar 2024 | 31,70 | 32,16 | 31,18 | 31,24 | 28,53 | 5430 |
20 mar 2024 | 30,42 | 31,58 | 30,40 | 31,58 | 28,84 | 3380 |
19 mar 2024 | 30,48 | 30,66 | 30,16 | 30,48 | 27,83 | 5263 |
18 mar 2024 | 30,56 | 30,60 | 30,00 | 30,36 | 27,72 | 14.946 |
15 mar 2024 | 30,94 | 31,32 | 30,34 | 30,38 | 27,74 | 17.824 |
14 mar 2024 | 33,00 | 33,00 | 29,88 | 30,82 | 28,14 | 45.143 |
13 mar 2024 | 33,86 | 33,90 | 33,32 | 33,36 | 30,46 | 2801 |
12 mar 2024 | 33,60 | 34,12 | 33,50 | 33,80 | 30,86 | 4246 |
11 mar 2024 | 33,22 | 33,50 | 32,74 | 33,50 | 30,59 | 1020 |
08 mar 2024 | 33,02 | 33,40 | 32,90 | 33,12 | 30,24 | 900 |
07 mar 2024 | 32,84 | 33,06 | 32,48 | 32,76 | 29,91 | 7033 |
06 mar 2024 | 32,98 | 33,10 | 32,68 | 32,86 | 30,00 | 3882 |
05 mar 2024 | 33,14 | 33,18 | 32,54 | 32,84 | 29,99 | 5717 |
04 mar 2024 | 34,28 | 34,32 | 33,10 | 33,12 | 30,24 | 3011 |
01 mar 2024 | 34,28 | 34,46 | 34,12 | 34,26 | 31,28 | 5260 |
29 feb 2024 | 34,14 | 34,30 | 34,08 | 34,10 | 31,14 | 2126 |
28 feb 2024 | 34,40 | 34,42 | 34,08 | 34,10 | 31,14 | 1754 |
27 feb 2024 | 34,24 | 34,44 | 33,94 | 34,28 | 31,30 | 2580 |
26 feb 2024 | 34,56 | 34,58 | 34,12 | 34,16 | 31,19 | 5360 |
23 feb 2024 | 34,54 | 34,62 | 34,26 | 34,42 | 31,43 | 3400 |
22 feb 2024 | 34,76 | 34,78 | 34,34 | 34,54 | 31,54 | 5862 |
21 feb 2024 | 34,18 | 34,58 | 34,14 | 34,50 | 31,50 | 1251 |
20 feb 2024 | 34,86 | 34,96 | 34,08 | 34,14 | 31,17 | 2075 |
19 feb 2024 | 35,04 | 35,04 | 34,58 | 34,96 | 31,92 | 6289 |
16 feb 2024 | 35,00 | 35,18 | 34,64 | 35,02 | 31,98 | 1837 |
15 feb 2024 | 35,40 | 35,48 | 34,90 | 35,04 | 32,00 | 1470 |
14 feb 2024 | 35,02 | 35,88 | 34,94 | 35,40 | 32,32 | 3299 |
13 feb 2024 | 35,14 | 35,40 | 34,84 | 35,02 | 31,98 | 1580 |
12 feb 2024 | 35,04 | 35,26 | 34,82 | 35,08 | 32,03 | 2670 |
09 feb 2024 | 35,04 | 35,14 | 34,64 | 34,78 | 31,76 | 4980 |
08 feb 2024 | 35,04 | 35,24 | 34,76 | 35,06 | 32,01 | 526 |
07 feb 2024 | 35,10 | 35,54 | 34,96 | 35,12 | 32,07 | 3251 |
06 feb 2024 | 35,54 | 35,54 | 35,14 | 35,14 | 32,09 | 685 |
05 feb 2024 | 35,46 | 35,74 | 35,40 | 35,60 | 32,51 | 3633 |
02 feb 2024 | 35,80 | 36,00 | 35,34 | 35,34 | 32,27 | 7914 |
01 feb 2024 | 35,64 | 35,80 | 35,38 | 35,66 | 32,56 | 1998 |
31 ene 2024 | 35,84 | 35,96 | 35,64 | 35,66 | 32,56 | 4754 |
30 ene 2024 | 36,10 | 36,26 | 35,64 | 35,84 | 32,73 | 1450 |
29 ene 2024 | 35,98 | 36,26 | 35,76 | 36,10 | 32,96 | 900 |
26 ene 2024 | 36,18 | 36,32 | 35,98 | 36,02 | 32,89 | 1157 |
25 ene 2024 | 36,18 | 36,66 | 36,10 | 36,32 | 33,16 | 9319 |
24 ene 2024 | 35,72 | 36,32 | 35,72 | 36,16 | 33,02 | 6800 |
23 ene 2024 | 35,38 | 35,82 | 35,36 | 35,52 | 32,43 | 1231 |
22 ene 2024 | 35,02 | 35,50 | 34,80 | 35,32 | 32,25 | 4302 |
19 ene 2024 | 35,28 | 35,60 | 35,10 | 35,24 | 32,18 | 2530 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |