Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 26,99 | 26,99 | 26,70 | 26,70 | 26,70 | 13.389 |
31 may 2024 | 26,80 | 26,80 | 26,76 | 26,76 | 26,76 | 400 |
30 may 2024 | 27,06 | 27,06 | 26,96 | 26,96 | 26,96 | 300 |
29 may 2024 | 27,51 | 27,75 | 27,25 | 27,25 | 27,25 | 1000 |
29 may 2024 | 0.308 Dividendo | |||||
28 may 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,07 | 100 |
24 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,29 | - |
23 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,29 | 400 |
22 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,29 | - |
21 may 2024 | 28,45 | 28,60 | 28,45 | 28,60 | 28,29 | 500 |
20 may 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,67 | 400 |
17 may 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,39 | - |
16 may 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,39 | - |
15 may 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,39 | 200 |
14 may 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,20 | 400 |
13 may 2024 | 28,75 | 28,75 | 28,60 | 28,60 | 28,29 | 400 |
10 may 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 28,74 | - |
09 may 2024 | 29,00 | 29,30 | 29,00 | 29,06 | 28,74 | 2700 |
08 may 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,38 | - |
07 may 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,38 | - |
06 may 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,38 | 1000 |
03 may 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,26 | 100 |
02 may 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,59 | - |
01 may 2024 | 27,71 | 27,89 | 27,71 | 27,89 | 27,59 | 6100 |
30 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,48 | - |
29 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,48 | - |
26 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,48 | 100 |
25 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 28,80 | - |
24 abr 2024 | 29,46 | 29,46 | 29,12 | 29,12 | 28,80 | 200 |
23 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 28,80 | 200 |
22 abr 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,63 | 500 |
19 abr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,15 | - |
18 abr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,15 | 300 |
17 abr 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 29,71 | - |
16 abr 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 29,71 | - |
15 abr 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 29,71 | 100 |
12 abr 2024 | 30,00 | 30,04 | 30,00 | 30,04 | 29,71 | 300 |
11 abr 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 27,95 | 5700 |
10 abr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,29 | - |
09 abr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,29 | - |
08 abr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,29 | - |
05 abr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,29 | - |
04 abr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,29 | - |
03 abr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,29 | 800 |
02 abr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,51 | - |
01 abr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,51 | 1000 |
28 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 32,69 | 200 |
27 mar 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 30,98 | - |
26 mar 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 30,98 | - |
25 mar 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 30,98 | 100 |
22 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,07 | - |
21 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,07 | - |
20 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,07 | 400 |
19 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,62 | - |
18 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,62 | 100 |
15 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,62 | 1400 |
14 mar 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,60 | 1100 |
13 mar 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,02 | - |
12 mar 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,02 | 100 |
11 mar 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 31,92 | - |
08 mar 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 31,92 | - |
07 mar 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 31,92 | - |
06 mar 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 31,92 | 200 |
05 mar 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,35 | - |
04 mar 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,35 | - |
01 mar 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,35 | - |
29 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,35 | - |
28 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,35 | - |
28 feb 2024 | 0.296 Dividendo | |||||
27 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,06 | - |
26 feb 2024 | 33,65 | 33,72 | 33,65 | 33,72 | 33,06 | 18.400 |
23 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,32 | - |
22 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,32 | - |
21 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,32 | - |
20 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,32 | - |
16 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,32 | - |
15 feb 2024 | 34,19 | 35,00 | 34,19 | 35,00 | 34,32 | 200 |
14 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 32,45 | 200 |
13 feb 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,23 | 200 |
12 feb 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 31,91 | - |
09 feb 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 31,91 | 300 |
08 feb 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 32,77 | - |
07 feb 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 32,77 | 800 |
06 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,06 | - |
05 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,06 | - |
02 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,06 | - |
01 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,06 | - |
31 ene 2024 | 32,65 | 32,70 | 32,65 | 32,70 | 32,06 | 1200 |
30 ene 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 31,67 | 500 |
29 ene 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 31,67 | 200 |
26 ene 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,20 | - |
25 ene 2024 | 31,88 | 31,91 | 31,82 | 31,82 | 31,20 | 400 |
24 ene 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 31,84 | 1000 |
23 ene 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 31,84 | - |
22 ene 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 31,84 | 200 |
19 ene 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 31,63 | 200 |
18 ene 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 31,53 | 400 |
17 ene 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 31,84 | 2600 |
16 ene 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 31,84 | - |
12 ene 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 31,84 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |