Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 35,04 | 35,48 | 34,60 | 35,02 | 35,02 | 35.933 |
13 jun 2024 | 36,82 | 36,90 | 34,86 | 34,86 | 34,86 | 53.569 |
12 jun 2024 | 37,00 | 37,38 | 36,10 | 36,80 | 36,80 | 39.879 |
12 jun 2024 | 0.65 Dividendo | |||||
11 jun 2024 | 38,00 | 38,44 | 37,68 | 37,86 | 37,21 | 24.691 |
10 jun 2024 | 38,00 | 38,28 | 37,56 | 37,68 | 37,03 | 25.648 |
07 jun 2024 | 38,00 | 38,44 | 37,60 | 38,00 | 37,35 | 26.894 |
06 jun 2024 | 38,80 | 39,04 | 37,72 | 38,12 | 37,47 | 49.298 |
05 jun 2024 | 38,00 | 38,86 | 37,70 | 38,54 | 37,88 | 42.634 |
04 jun 2024 | 37,78 | 38,94 | 37,78 | 38,08 | 37,43 | 64.482 |
03 jun 2024 | 37,70 | 38,12 | 37,02 | 37,84 | 37,19 | 54.456 |
31 may 2024 | 37,18 | 37,60 | 36,50 | 37,40 | 36,76 | 37.941 |
30 may 2024 | 35,68 | 37,46 | 35,50 | 37,24 | 36,60 | 46.358 |
29 may 2024 | 36,98 | 37,06 | 35,88 | 35,88 | 35,26 | 35.868 |
28 may 2024 | 37,28 | 38,12 | 36,98 | 36,98 | 36,35 | 56.932 |
27 may 2024 | 35,84 | 37,26 | 35,84 | 37,24 | 36,60 | 34.837 |
24 may 2024 | 36,02 | 36,68 | 35,52 | 36,02 | 35,40 | 33.863 |
23 may 2024 | 36,70 | 37,02 | 36,10 | 36,12 | 35,50 | 28.554 |
22 may 2024 | 35,76 | 36,74 | 35,56 | 36,64 | 36,01 | 45.006 |
21 may 2024 | 35,72 | 36,36 | 34,80 | 36,02 | 35,40 | 78.774 |
20 may 2024 | 36,96 | 37,64 | 34,80 | 35,94 | 35,32 | 89.965 |
17 may 2024 | 36,00 | 36,78 | 35,96 | 36,72 | 36,09 | 42.928 |
16 may 2024 | 36,10 | 36,50 | 35,68 | 36,24 | 35,62 | 44.601 |
15 may 2024 | 34,20 | 35,88 | 34,20 | 35,84 | 35,22 | 67.997 |
14 may 2024 | 34,16 | 34,40 | 33,40 | 34,06 | 33,48 | 41.032 |
13 may 2024 | 33,78 | 34,30 | 33,22 | 34,12 | 33,53 | 61.678 |
10 may 2024 | 32,30 | 33,44 | 32,30 | 33,30 | 32,73 | 49.824 |
09 may 2024 | 31,62 | 32,22 | 31,60 | 32,22 | 31,67 | 23.931 |
08 may 2024 | 31,60 | 31,94 | 31,38 | 31,78 | 31,23 | 28.527 |
07 may 2024 | 31,82 | 31,82 | 31,10 | 31,56 | 31,02 | 37.329 |
06 may 2024 | 31,14 | 31,86 | 31,10 | 31,60 | 31,06 | 35.182 |
03 may 2024 | 31,20 | 31,66 | 30,92 | 31,14 | 30,61 | 48.500 |
02 may 2024 | 30,90 | 30,92 | 30,20 | 30,92 | 30,39 | 41.491 |
30 abr 2024 | 29,98 | 30,68 | 29,88 | 30,44 | 29,92 | 57.834 |
29 abr 2024 | 29,10 | 29,82 | 28,70 | 29,82 | 29,31 | 43.798 |
26 abr 2024 | 29,26 | 29,26 | 28,46 | 28,96 | 28,46 | 32.568 |
25 abr 2024 | 28,60 | 29,32 | 27,98 | 28,82 | 28,33 | 58.934 |
24 abr 2024 | 27,92 | 29,50 | 27,60 | 28,42 | 27,93 | 122.458 |
23 abr 2024 | 26,70 | 27,78 | 26,70 | 27,60 | 27,13 | 36.585 |
22 abr 2024 | 26,58 | 26,98 | 26,52 | 26,52 | 26,06 | 22.672 |
19 abr 2024 | 26,48 | 26,48 | 26,16 | 26,24 | 25,79 | 32.461 |
18 abr 2024 | 26,60 | 26,70 | 26,24 | 26,62 | 26,16 | 18.867 |
17 abr 2024 | 26,46 | 26,66 | 26,20 | 26,52 | 26,06 | 35.341 |
16 abr 2024 | 26,80 | 26,92 | 26,18 | 26,54 | 26,08 | 51.903 |
15 abr 2024 | 27,66 | 27,66 | 27,10 | 27,10 | 26,63 | 38.142 |
12 abr 2024 | 27,78 | 28,52 | 27,64 | 27,72 | 27,24 | 39.440 |
11 abr 2024 | 27,80 | 28,14 | 27,46 | 27,68 | 27,20 | 30.931 |
10 abr 2024 | 28,50 | 28,84 | 27,74 | 27,80 | 27,32 | 36.454 |
09 abr 2024 | 28,04 | 28,86 | 27,90 | 28,46 | 27,97 | 27.077 |
08 abr 2024 | 27,92 | 28,34 | 27,74 | 28,00 | 27,52 | 23.518 |
05 abr 2024 | 28,00 | 28,40 | 27,90 | 27,96 | 27,48 | 24.360 |
04 abr 2024 | 28,00 | 28,52 | 28,00 | 28,34 | 27,85 | 24.815 |
03 abr 2024 | 28,00 | 28,44 | 27,78 | 28,16 | 27,68 | 28.267 |
02 abr 2024 | 28,50 | 28,80 | 27,80 | 27,86 | 27,38 | 57.612 |
28 mar 2024 | 28,68 | 29,04 | 27,96 | 28,74 | 28,25 | 37.220 |
27 mar 2024 | 28,22 | 28,68 | 27,86 | 28,56 | 28,07 | 45.156 |
26 mar 2024 | 28,04 | 28,26 | 27,70 | 28,14 | 27,66 | 32.659 |
25 mar 2024 | 28,60 | 28,60 | 27,84 | 28,04 | 27,56 | 35.438 |
22 mar 2024 | 28,60 | 29,00 | 28,10 | 28,48 | 27,99 | 53.021 |
21 mar 2024 | 29,30 | 29,30 | 28,60 | 28,82 | 28,33 | 43.801 |
20 mar 2024 | 29,00 | 29,18 | 28,68 | 28,74 | 28,25 | 30.760 |
19 mar 2024 | 28,40 | 29,24 | 28,40 | 28,94 | 28,44 | 37.311 |
18 mar 2024 | 28,56 | 28,92 | 28,38 | 28,68 | 28,19 | 31.626 |
15 mar 2024 | 29,16 | 29,44 | 28,30 | 28,56 | 28,07 | 86.289 |
14 mar 2024 | 29,60 | 29,90 | 29,18 | 29,20 | 28,70 | 55.181 |
13 mar 2024 | 30,96 | 30,96 | 29,50 | 29,80 | 29,29 | 48.695 |
12 mar 2024 | 30,96 | 31,08 | 30,10 | 30,36 | 29,84 | 31.018 |
11 mar 2024 | 30,84 | 31,08 | 30,42 | 30,62 | 30,09 | 31.179 |
08 mar 2024 | 30,34 | 31,02 | 29,90 | 30,34 | 29,82 | 44.090 |
07 mar 2024 | 29,60 | 30,80 | 29,34 | 30,34 | 29,82 | 41.857 |
06 mar 2024 | 30,36 | 30,36 | 29,48 | 29,80 | 29,29 | 30.441 |
05 mar 2024 | 29,94 | 30,40 | 29,42 | 29,84 | 29,33 | 48.741 |
04 mar 2024 | 30,90 | 31,12 | 29,64 | 29,84 | 29,33 | 52.197 |
01 mar 2024 | 30,34 | 30,98 | 30,22 | 30,66 | 30,13 | 28.799 |
29 feb 2024 | 31,58 | 31,78 | 30,32 | 30,40 | 29,88 | 73.282 |
28 feb 2024 | 34,00 | 34,02 | 31,54 | 31,64 | 31,10 | 67.070 |
27 feb 2024 | 32,86 | 33,80 | 32,46 | 33,60 | 33,02 | 38.741 |
26 feb 2024 | 32,34 | 32,92 | 32,20 | 32,80 | 32,24 | 29.222 |
23 feb 2024 | 33,08 | 33,08 | 32,02 | 32,36 | 31,80 | 41.263 |
22 feb 2024 | 33,40 | 33,72 | 32,86 | 32,94 | 32,37 | 19.092 |
21 feb 2024 | 33,60 | 33,60 | 32,82 | 33,16 | 32,59 | 33.657 |
20 feb 2024 | 33,70 | 33,92 | 32,94 | 33,44 | 32,87 | 32.555 |
19 feb 2024 | 33,98 | 33,98 | 33,00 | 33,62 | 33,04 | 29.362 |
16 feb 2024 | 35,22 | 35,30 | 34,02 | 34,06 | 33,48 | 24.859 |
15 feb 2024 | 34,98 | 35,14 | 34,62 | 34,90 | 34,30 | 20.679 |
14 feb 2024 | 34,82 | 35,38 | 34,68 | 34,96 | 34,36 | 19.649 |
13 feb 2024 | 35,50 | 35,90 | 34,80 | 35,04 | 34,44 | 32.040 |
12 feb 2024 | 35,64 | 36,26 | 35,14 | 35,64 | 35,03 | 34.190 |
09 feb 2024 | 35,50 | 36,08 | 35,20 | 35,70 | 35,09 | 32.138 |
08 feb 2024 | 36,64 | 37,06 | 35,68 | 36,28 | 35,66 | 35.403 |
07 feb 2024 | 37,58 | 37,80 | 36,68 | 36,68 | 36,05 | 16.082 |
06 feb 2024 | 37,22 | 38,00 | 37,10 | 37,42 | 36,78 | 28.799 |
05 feb 2024 | 36,78 | 37,20 | 36,52 | 37,08 | 36,44 | 39.913 |
02 feb 2024 | 37,64 | 38,10 | 36,76 | 36,76 | 36,13 | 35.358 |
01 feb 2024 | 38,58 | 38,58 | 37,42 | 37,54 | 36,90 | 54.714 |
31 ene 2024 | 39,52 | 39,72 | 38,40 | 38,76 | 38,09 | 76.226 |
30 ene 2024 | 41,30 | 41,48 | 39,82 | 40,08 | 39,39 | 41.108 |
29 ene 2024 | 40,44 | 41,28 | 39,94 | 41,10 | 40,39 | 32.106 |
26 ene 2024 | 41,50 | 41,74 | 40,44 | 40,54 | 39,84 | 33.207 |
25 ene 2024 | 42,00 | 42,30 | 41,12 | 41,20 | 40,49 | 31.585 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |