Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | 150 |
27 jun 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
26 jun 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
25 jun 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
24 jun 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
21 jun 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
20 jun 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
19 jun 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
18 jun 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
17 jun 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
14 jun 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
13 jun 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
12 jun 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
11 jun 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
10 jun 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
07 jun 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
06 jun 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
05 jun 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
04 jun 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
03 jun 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
03 jun 2024 | 0.81 Dividendo | |||||
31 may 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,09 | - |
30 may 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 33,42 | - |
29 may 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,19 | - |
28 may 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 33,54 | - |
27 may 2024 | 34,37 | 34,76 | 34,37 | 34,76 | 33,93 | 150 |
24 may 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 33,37 | - |
23 may 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 32,71 | - |
22 may 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 32,54 | - |
21 may 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 32,78 | - |
20 may 2024 | 33,80 | 33,80 | 33,65 | 33,65 | 32,85 | - |
17 may 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 31,92 | - |
16 may 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,08 | - |
15 may 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 33,34 | - |
14 may 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,02 | - |
13 may 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 32,67 | - |
10 may 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 33,56 | - |
09 may 2024 | 34,00 | 34,15 | 34,00 | 34,15 | 33,33 | - |
08 may 2024 | 34,45 | 34,63 | 34,45 | 34,63 | 33,80 | - |
07 may 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 29,97 | - |
06 may 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 29,39 | - |
03 may 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 29,46 | - |
02 may 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 29,62 | - |
30 abr 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,05 | - |
29 abr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 29,81 | - |
26 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 28,80 | - |
25 abr 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 29,96 | - |
24 abr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,03 | - |
23 abr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 30,78 | - |
22 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,06 | - |
19 abr 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 29,61 | - |
18 abr 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,13 | - |
17 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,12 | - |
16 abr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,22 | - |
15 abr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,22 | - |
12 abr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 28,61 | - |
11 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 27,50 | - |
10 abr 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 27,79 | - |
09 abr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 27,57 | - |
08 abr 2024 | 27,46 | 27,98 | 27,46 | 27,75 | 27,09 | 78 |
05 abr 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 26,53 | - |
04 abr 2024 | 28,22 | 28,61 | 28,22 | 28,61 | 27,93 | 20 |
03 abr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 24,78 | - |
02 abr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 24,49 | - |
28 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,24 | - |
27 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 23,88 | - |
26 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,40 | - |
25 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 23,88 | - |
22 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,47 | - |
21 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,58 | - |
20 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 22,87 | - |
19 mar 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 22,80 | - |
18 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,45 | - |
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 | 24,42 | 24,42 | 24,42 | 24,42 | 23,84 | - |
12 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,39 | - |
11 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 22,90 | - |
08 mar 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 22,78 | - |
07 mar 2024 | 23,37 | 23,37 | 23,21 | 23,32 | 22,76 | 1001 |
06 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 22,82 | - |
05 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 22,70 | - |
04 mar 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 23,60 | - |
01 mar 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 22,92 | - |
29 feb 2024 | 23,74 | 23,74 | 23,24 | 23,24 | 22,68 | 1000 |
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 | 24,21 | 24,21 | 24,21 | 24,21 | 23,63 | - |
22 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,45 | - |
21 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,39 | - |
20 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 22,93 | - |
19 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,35 | - |
16 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,33 | - |
15 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 22,88 | - |
14 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 22,57 | - |
13 feb 2024 | 22,62 | 22,99 | 22,62 | 22,99 | 22,44 | 1000 |
12 feb 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 21,90 | - |
09 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,14 | - |
08 feb 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,07 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |