Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 25,22 | 25,23 | 25,06 | 25,23 | 25,23 | 730 |
04 jul 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
03 jul 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
02 jul 2024 | 25,77 | 25,77 | 25,62 | 25,62 | 25,62 | 79 |
01 jul 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
28 jun 2024 | 26,19 | 26,67 | 26,19 | 26,67 | 26,67 | 3 |
27 jun 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
26 jun 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
25 jun 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
24 jun 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
21 jun 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
20 jun 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
19 jun 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
18 jun 2024 | 27,14 | 27,14 | 27,10 | 27,10 | 27,10 | 95 |
17 jun 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
14 jun 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
13 jun 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
12 jun 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
11 jun 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
10 jun 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
07 jun 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
06 jun 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
05 jun 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
04 jun 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
03 jun 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
31 may 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
31 may 2024 | 0.2 Dividendo | |||||
30 may 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 26,87 | - |
29 may 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,23 | - |
28 may 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,64 | - |
27 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,71 | - |
24 may 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,73 | - |
23 may 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,31 | - |
22 may 2024 | 28,56 | 28,63 | 28,56 | 28,63 | 28,42 | 30 |
21 may 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,31 | - |
20 may 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,58 | - |
17 may 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,58 | - |
16 may 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,64 | - |
15 may 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,64 | - |
14 may 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,64 | - |
13 may 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,64 | - |
10 may 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,64 | - |
09 may 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,46 | - |
08 may 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,65 | - |
07 may 2024 | 28,90 | 28,95 | 28,90 | 28,95 | 28,74 | 50 |
06 may 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,69 | - |
03 may 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,69 | - |
02 may 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,11 | - |
30 abr 2024 | 29,11 | 29,11 | 28,47 | 28,47 | 28,26 | 71 |
29 abr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 28,89 | - |
26 abr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,23 | - |
25 abr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,23 | - |
24 abr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,40 | - |
23 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,29 | - |
22 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,29 | - |
19 abr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,25 | - |
18 abr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,46 | - |
17 abr 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 29,96 | - |
16 abr 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,58 | - |
15 abr 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,14 | - |
12 abr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,15 | - |
11 abr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,15 | - |
10 abr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,96 | - |
09 abr 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,57 | - |
08 abr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,77 | - |
05 abr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 31,90 | - |
04 abr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,13 | - |
03 abr 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,59 | - |
02 abr 2024 | 33,11 | 33,11 | 32,83 | 32,83 | 32,59 | 30 |
28 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 32,87 | - |
27 mar 2024 | 32,79 | 32,79 | 32,77 | 32,77 | 32,53 | 50 |
26 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,55 | - |
25 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,55 | - |
22 mar 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,46 | - |
21 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,06 | - |
20 mar 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,48 | - |
19 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,27 | - |
18 mar 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,31 | - |
15 mar 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,31 | - |
14 mar 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,38 | - |
13 mar 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,38 | - |
12 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 31,83 | - |
11 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,51 | - |
08 mar 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,22 | - |
07 mar 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,46 | - |
07 mar 2024 | 0.2 Dividendo | |||||
06 mar 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,36 | - |
05 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,01 | - |
04 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 31,63 | - |
01 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,35 | - |
29 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,07 | - |
28 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 29,89 | - |
27 feb 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 29,87 | - |
26 feb 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,47 | - |
23 feb 2024 | 31,05 | 31,05 | 31,00 | 31,00 | 30,58 | 59 |
22 feb 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,26 | - |
21 feb 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,19 | - |
20 feb 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,19 | - |
19 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,30 | - |
16 feb 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,57 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |