Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
30 may 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
29 may 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
28 may 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
27 may 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
24 may 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
23 may 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
22 may 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
21 may 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
20 may 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
17 may 2024 | 41,82 | 42,09 | 41,82 | 42,09 | 42,09 | 142 |
16 may 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
15 may 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
14 may 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
13 may 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 41,88 | - |
10 may 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
09 may 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
08 may 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
07 may 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
06 may 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
03 may 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
02 may 2024 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
30 abr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
29 abr 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
26 abr 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
25 abr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
24 abr 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
23 abr 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
22 abr 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
19 abr 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
18 abr 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
17 abr 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
16 abr 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
15 abr 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
12 abr 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
11 abr 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
10 abr 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
09 abr 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
08 abr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
05 abr 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
04 abr 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
03 abr 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
02 abr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
28 mar 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
27 mar 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
26 mar 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
25 mar 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
22 mar 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
21 mar 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
20 mar 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
19 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
18 mar 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
15 mar 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
14 mar 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
13 mar 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
12 mar 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
11 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
08 mar 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
07 mar 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
06 mar 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
05 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
04 mar 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
01 mar 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
29 feb 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
28 feb 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
27 feb 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
26 feb 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
23 feb 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | - |
22 feb 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
21 feb 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
20 feb 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
20 feb 2024 | 0.91 Dividendo | |||||
19 feb 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 37,63 | - |
16 feb 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 36,93 | - |
15 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,32 | - |
14 feb 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 34,73 | - |
13 feb 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 34,39 | - |
12 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 34,28 | - |
09 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,19 | - |
08 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,11 | - |
07 feb 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 33,92 | - |
06 feb 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 34,29 | - |
05 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,14 | - |
02 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 34,86 | - |
01 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,19 | - |
31 ene 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,30 | - |
30 ene 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 34,39 | - |
29 ene 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,20 | - |
26 ene 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 34,70 | - |
25 ene 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 34,50 | - |
24 ene 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 33,88 | - |
23 ene 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 34,22 | - |
22 ene 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,18 | - |
19 ene 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 33,64 | - |
18 ene 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,42 | - |
17 ene 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 33,48 | - |
16 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 33,59 | - |
15 ene 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 33,50 | - |
12 ene 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 33,50 | - |
11 ene 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,14 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |