Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 30,85 | 31,33 | 29,79 | 31,11 | 31,11 | 2629 |
28 jun 2024 | 29,80 | 30,17 | 29,84 | 30,02 | 30,02 | 95.049 |
27 jun 2024 | 30,50 | 30,66 | 29,83 | 29,83 | 29,83 | 265.024 |
26 jun 2024 | 31,36 | 31,38 | 30,23 | 30,44 | 30,44 | 78.563 |
25 jun 2024 | 31,61 | 32,02 | 31,21 | 31,25 | 31,25 | 1.716.993 |
24 jun 2024 | 31,35 | 31,82 | 31,27 | 31,77 | 31,77 | 217.268 |
21 jun 2024 | 31,57 | 31,73 | 31,20 | 31,44 | 31,44 | 169.433 |
20 jun 2024 | 31,10 | 31,64 | 30,84 | 31,53 | 31,53 | 266.335 |
19 jun 2024 | 31,36 | 31,39 | 31,01 | 31,15 | 31,15 | 92.090 |
18 jun 2024 | 31,31 | 31,48 | 31,05 | 31,33 | 31,33 | 110.159 |
17 jun 2024 | 30,53 | 31,31 | 30,70 | 31,13 | 31,13 | 812.111 |
14 jun 2024 | 31,26 | 31,24 | 30,48 | 30,65 | 30,65 | 258.100 |
13 jun 2024 | 32,02 | 32,03 | 31,19 | 31,18 | 31,18 | 466.655 |
12 jun 2024 | 32,76 | 33,04 | 31,93 | 32,07 | 32,07 | 478.191 |
11 jun 2024 | 33,53 | 33,78 | 32,75 | 32,74 | 32,74 | 77.780 |
10 jun 2024 | 34,64 | 34,85 | 33,03 | 33,37 | 33,37 | 21.409 |
07 jun 2024 | 35,35 | 35,43 | 34,62 | 34,65 | 34,65 | 81.574 |
06 jun 2024 | 35,44 | 35,82 | 35,31 | 35,44 | 35,44 | 299.248 |
05 jun 2024 | 35,87 | 36,12 | 35,49 | 35,65 | 35,65 | 17.394 |
04 jun 2024 | 36,12 | 36,30 | 35,66 | 35,81 | 35,81 | 380.284 |
03 jun 2024 | 36,04 | 36,39 | 36,11 | 36,24 | 36,24 | 18.354 |
31 may 2024 | 35,69 | 36,09 | 35,47 | 35,95 | 35,95 | 313.431 |
30 may 2024 | 35,47 | 35,79 | 35,42 | 35,78 | 35,78 | 46.422 |
29 may 2024 | 36,03 | 35,95 | 35,43 | 35,49 | 35,49 | 25.100 |
28 may 2024 | 36,12 | 36,28 | 35,92 | 36,05 | 36,05 | 58.902 |
24 may 2024 | 35,29 | 35,77 | 35,08 | 35,59 | 35,59 | 8496 |
23 may 2024 | 35,42 | 35,70 | 35,19 | 35,35 | 35,35 | 132.062 |
22 may 2024 | 35,63 | 35,89 | 35,18 | 35,37 | 35,37 | 22.182 |
21 may 2024 | 35,88 | 36,11 | 35,42 | 35,58 | 35,58 | 335.296 |
20 may 2024 | 35,62 | 36,11 | 35,39 | 35,99 | 35,99 | 432.608 |
17 may 2024 | 36,03 | 35,85 | 35,45 | 35,61 | 35,61 | 2.030.141 |
16 may 2024 | 36,41 | 36,64 | 35,95 | 36,03 | 36,03 | 32.045 |
15 may 2024 | 36,12 | 36,45 | 36,09 | 36,36 | 36,36 | 589.807 |
14 may 2024 | 36,29 | 36,51 | 35,96 | 36,08 | 36,08 | 178.689 |
13 may 2024 | 35,90 | 36,24 | 35,69 | 36,25 | 36,25 | 6.211.306 |
10 may 2024 | 34,91 | 36,18 | 35,60 | 35,83 | 35,83 | 69.922 |
09 may 2024 | 34,91 | 35,94 | 35,36 | 35,49 | 35,49 | 23.226 |
08 may 2024 | 34,91 | 35,45 | 34,97 | 35,19 | 35,19 | 1.411.309 |
07 may 2024 | 34,91 | 35,57 | 33,64 | 34,83 | 34,83 | 2.122.806 |
03 may 2024 | 34,91 | 35,32 | 34,91 | 35,04 | 35,04 | 114.302 |
02 may 2024 | 34,91 | 34,79 | 34,78 | 34,83 | 34,83 | 236.430 |
01 may 2024 | 34,91 | 34,61 | 34,61 | 34,91 | 34,91 | 20.028 |
30 abr 2024 | 36,22 | 34,93 | 34,61 | 34,67 | 34,67 | 179.424 |
30 abr 2024 | 1.9 Dividendo | |||||
29 abr 2024 | 36,55 | 36,81 | 36,30 | 36,72 | 34,82 | 1.360.222 |
26 abr 2024 | 36,55 | 36,46 | 35,96 | 36,33 | 34,45 | 640.356 |
25 abr 2024 | 36,55 | 36,71 | 35,66 | 36,08 | 34,21 | 829.481 |
24 abr 2024 | 36,55 | 37,07 | 36,42 | 36,42 | 34,54 | 3.227.888 |
23 abr 2024 | 36,55 | 36,71 | 35,93 | 36,69 | 34,80 | 2.265.674 |
22 abr 2024 | 36,55 | 36,51 | 35,90 | 36,22 | 34,35 | 3.809.438 |
19 abr 2024 | 36,55 | 36,15 | 35,69 | 36,21 | 34,34 | 7.202.793 |
18 abr 2024 | 36,55 | 36,41 | 35,94 | 36,25 | 34,37 | 1.557.750 |
17 abr 2024 | 36,55 | 36,53 | 35,86 | 36,24 | 34,36 | 1.026.640 |
16 abr 2024 | 36,55 | 36,37 | 35,67 | 36,06 | 34,19 | 1.748.464 |
15 abr 2024 | 36,55 | 36,30 | 35,59 | 36,18 | 34,31 | 3.218.559 |
12 abr 2024 | 36,55 | 36,16 | 35,43 | 36,03 | 34,17 | 317.882 |
11 abr 2024 | 36,55 | 36,20 | 35,59 | 35,97 | 34,11 | 489.605 |
10 abr 2024 | 36,55 | 36,67 | 36,00 | 36,21 | 34,33 | 1.142.714 |
09 abr 2024 | 36,55 | 37,16 | 36,37 | 36,47 | 34,59 | 565.423 |
08 abr 2024 | 36,55 | 37,01 | 36,44 | 36,85 | 34,94 | 318.328 |
05 abr 2024 | 37,55 | 37,90 | 36,51 | 36,58 | 34,69 | 541.105 |
04 abr 2024 | 37,55 | 38,15 | 37,64 | 37,69 | 35,74 | 108.240 |
03 abr 2024 | 37,55 | 37,91 | 37,49 | 37,85 | 35,89 | 1.112.807 |
02 abr 2024 | 37,55 | 38,20 | 37,41 | 37,74 | 35,79 | 602.076 |
28 mar 2024 | 37,55 | 38,17 | 37,82 | 37,87 | 35,91 | 428.451 |
27 mar 2024 | 37,55 | 38,12 | 37,42 | 37,92 | 35,96 | 1.072.149 |
26 mar 2024 | 37,55 | 37,88 | 37,48 | 37,68 | 35,73 | 259.903 |
25 mar 2024 | 37,74 | 37,99 | 37,48 | 37,71 | 35,75 | 192.810 |
22 mar 2024 | 37,55 | 38,16 | 37,76 | 37,79 | 35,84 | 231.481 |
21 mar 2024 | 36,85 | 38,25 | 37,57 | 37,99 | 36,02 | 286.818 |
20 mar 2024 | 36,85 | 37,91 | 37,37 | 37,49 | 35,55 | 299.348 |
19 mar 2024 | 36,85 | 37,87 | 37,34 | 37,32 | 35,39 | 209.037 |
18 mar 2024 | 36,85 | 37,74 | 37,04 | 37,39 | 35,46 | 1.328.445 |
15 mar 2024 | 36,85 | 37,57 | 36,76 | 37,24 | 35,31 | 850.542 |
14 mar 2024 | 36,85 | 37,14 | 36,84 | 36,95 | 35,04 | 872.441 |
13 mar 2024 | 36,85 | 37,43 | 36,89 | 36,99 | 35,08 | 193.142 |
12 mar 2024 | 36,85 | 37,22 | 36,84 | 37,13 | 35,21 | 838.499 |
11 mar 2024 | 36,85 | 36,96 | 36,21 | 36,88 | 34,98 | 770.624 |
08 mar 2024 | 36,85 | 36,75 | 36,17 | 36,56 | 34,67 | 358.165 |
07 mar 2024 | 36,85 | 36,68 | 36,00 | 36,61 | 34,72 | 1.328.638 |
06 mar 2024 | 36,85 | 36,63 | 36,14 | 36,40 | 34,52 | 218.068 |
05 mar 2024 | 36,85 | 36,41 | 35,78 | 36,46 | 34,57 | 1.201.915 |
04 mar 2024 | 36,85 | 36,09 | 35,79 | 36,30 | 34,42 | 445.539 |
01 mar 2024 | 36,85 | 36,84 | 35,95 | 36,32 | 34,44 | 469.504 |
29 feb 2024 | 36,01 | 37,18 | 36,33 | 36,72 | 34,82 | 966.522 |
28 feb 2024 | 36,01 | 36,98 | 36,32 | 36,59 | 34,70 | 437.763 |
27 feb 2024 | 33,80 | 36,77 | 33,77 | 36,42 | 34,54 | 817.309 |
26 feb 2024 | 33,80 | 34,47 | 33,87 | 33,96 | 32,20 | 152.565 |
23 feb 2024 | 34,75 | 34,58 | 33,71 | 34,17 | 32,40 | 520.892 |
22 feb 2024 | 34,10 | 35,17 | 34,76 | 34,92 | 33,12 | 376.804 |
21 feb 2024 | 34,10 | 34,83 | 34,34 | 34,58 | 32,79 | 326.296 |
20 feb 2024 | 34,10 | 34,57 | 34,00 | 34,44 | 32,65 | 235.788 |
19 feb 2024 | 34,10 | 34,51 | 34,03 | 34,32 | 32,54 | 432.335 |
16 feb 2024 | 33,45 | 34,68 | 34,08 | 34,35 | 32,57 | 198.279 |
15 feb 2024 | 33,45 | 34,29 | 33,56 | 33,96 | 32,20 | 400.082 |
14 feb 2024 | 33,45 | 33,44 | 32,97 | 33,31 | 31,58 | 275.229 |
13 feb 2024 | 33,45 | 33,37 | 32,94 | 33,10 | 31,39 | 258.907 |
12 feb 2024 | 33,45 | 33,26 | 32,93 | 33,21 | 31,49 | 284.930 |
09 feb 2024 | 33,75 | 33,12 | 32,65 | 33,05 | 31,34 | 1.179.543 |
08 feb 2024 | 33,75 | 33,56 | 32,80 | 33,16 | 31,44 | 446.542 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |