Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 27,00 | 27,60 | 27,00 | 27,60 | 27,60 | 63 |
13 jun 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
12 jun 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
11 jun 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
10 jun 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
07 jun 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
06 jun 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
05 jun 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
04 jun 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
03 jun 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
31 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
30 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
29 may 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
28 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
27 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
24 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
23 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
22 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
21 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
20 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
17 may 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
16 may 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
15 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
14 may 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
13 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
10 may 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
09 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
08 may 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
07 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
06 may 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
03 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
02 may 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
30 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
29 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
26 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
25 abr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
24 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
23 abr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
22 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
19 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
18 abr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
17 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
16 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
15 abr 2024 | 30,00 | 30,60 | 30,00 | 30,60 | 30,60 | 100 |
12 abr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
11 abr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
10 abr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
09 abr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
08 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
05 abr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
04 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
03 abr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
02 abr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
28 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
27 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
26 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
25 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
22 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
21 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
20 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
19 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
18 mar 2024 | 31,00 | 31,60 | 31,00 | 31,60 | 31,60 | 50 |
15 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
14 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
13 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
12 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
11 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
08 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
07 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
06 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
05 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
04 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
01 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
29 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
28 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
28 feb 2024 | 65 Dividendo | |||||
27 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | -34,80 | - |
26 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | -34,80 | - |
23 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | -34,80 | - |
22 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | -34,80 | - |
21 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | -34,80 | - |
20 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | -35,03 | - |
19 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | -33,88 | - |
16 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | -33,42 | - |
15 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | -33,19 | - |
14 feb 2024 | 29,00 | 29,20 | 29,00 | 29,20 | -33,65 | 25 |
13 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | -33,42 | - |
12 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | -32,73 | - |
09 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | -32,73 | - |
08 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | -33,65 | - |
07 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | -34,11 | - |
06 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | -34,34 | - |
05 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | -34,57 | - |
02 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | -34,80 | - |
01 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | -34,80 | - |
31 ene 2024 | 29,80 | 29,80 | 29,80 | 29,80 | -34,34 | - |
30 ene 2024 | 30,00 | 30,00 | 30,00 | 30,00 | -34,57 | - |
29 ene 2024 | 29,80 | 29,80 | 29,80 | 29,80 | -34,34 | - |
26 ene 2024 | 29,80 | 29,80 | 29,80 | 29,80 | -34,34 | - |
25 ene 2024 | 29,60 | 29,60 | 29,60 | 29,60 | -34,11 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |