Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
20 jun 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
19 jun 2024 | 31,13 | 31,32 | 31,13 | 31,32 | 31,32 | 60 |
18 jun 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
17 jun 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
14 jun 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
13 jun 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
12 jun 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
11 jun 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
10 jun 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
07 jun 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
06 jun 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
05 jun 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
04 jun 2024 | 31,57 | 31,65 | 31,57 | 31,65 | 31,65 | 3 |
03 jun 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
03 jun 2024 | 0.81 Dividendo | |||||
31 may 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,16 | - |
30 may 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,38 | - |
29 may 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 33,31 | - |
28 may 2024 | 34,39 | 34,43 | 34,39 | 34,43 | 33,61 | 100 |
27 may 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 33,55 | - |
24 may 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 33,37 | - |
23 may 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 32,81 | - |
22 may 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 32,51 | - |
21 may 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 32,85 | - |
20 may 2024 | 33,91 | 33,91 | 33,86 | 33,86 | 33,05 | 100 |
17 may 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,02 | - |
16 may 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,19 | - |
15 may 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 33,45 | - |
14 may 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,14 | - |
13 may 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 32,77 | - |
10 may 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 33,52 | - |
09 may 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 33,29 | - |
08 may 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 33,73 | - |
07 may 2024 | 30,65 | 35,08 | 30,65 | 35,08 | 34,24 | 150 |
06 may 2024 | 30,07 | 30,61 | 30,07 | 30,61 | 29,88 | 150 |
03 may 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 29,61 | - |
02 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 29,59 | - |
30 abr 2024 | 30,73 | 30,73 | 30,55 | 30,55 | 29,82 | 150 |
29 abr 2024 | 30,49 | 31,00 | 30,49 | 31,00 | 30,26 | 150 |
26 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,19 | - |
25 abr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,04 | - |
24 abr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,14 | - |
23 abr 2024 | 31,56 | 31,56 | 31,13 | 31,13 | 30,39 | 30 |
22 abr 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 30,34 | 15 |
19 abr 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 29,47 | - |
18 abr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,20 | - |
17 abr 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 27,68 | - |
16 abr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,15 | - |
15 abr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 28,42 | - |
12 abr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,55 | - |
11 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,53 | - |
10 abr 2024 | 28,39 | 28,86 | 28,39 | 28,86 | 28,17 | 108 |
09 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,53 | - |
08 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,75 | - |
05 abr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 26,67 | - |
04 abr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,15 | - |
03 abr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 24,78 | - |
02 abr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 24,54 | - |
28 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,27 | - |
27 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,82 | - |
26 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,35 | - |
25 mar 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,79 | - |
22 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,41 | - |
21 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,57 | - |
20 mar 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 22,88 | - |
19 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 22,71 | - |
18 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,52 | - |
15 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,06 | - |
14 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 23,85 | - |
13 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 23,71 | - |
12 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,47 | - |
11 mar 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 22,92 | - |
08 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,81 | - |
07 mar 2024 | 23,32 | 23,58 | 23,32 | 23,58 | 23,02 | 50 |
06 mar 2024 | 23,43 | 23,74 | 23,43 | 23,74 | 23,17 | 1600 |
05 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 22,56 | - |
04 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,54 | - |
01 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,55 | - |
29 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 22,94 | - |
28 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,01 | - |
27 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,72 | - |
26 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,18 | - |
23 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 23,59 | - |
22 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,53 | - |
21 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,42 | - |
20 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 22,94 | - |
19 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,28 | - |
16 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,36 | - |
15 feb 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 22,90 | - |
14 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,49 | - |
13 feb 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,10 | - |
12 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,81 | - |
09 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,21 | - |
08 feb 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,07 | - |
07 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 22,78 | - |
06 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,03 | - |
05 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 23,71 | - |
02 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,05 | - |
01 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 24,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |