Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,70 | - |
13 jun 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
12 jun 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
11 jun 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
10 jun 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
07 jun 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
06 jun 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
05 jun 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
04 jun 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
03 jun 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
31 may 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 40,43 | - |
28 may 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
27 may 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
22 may 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
21 may 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
16 may 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
15 may 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
14 may 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
13 may 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
10 may 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
07 may 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
06 may 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
03 may 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
02 may 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
30 abr 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
29 abr 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
26 abr 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
25 abr 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
24 abr 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
23 abr 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
22 abr 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
19 abr 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
19 abr 2024 | 0.65 Dividendo | |||||
18 abr 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 39,90 | - |
17 abr 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 39,92 | - |
16 abr 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,21 | - |
15 abr 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 40,35 | - |
12 abr 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,19 | - |
11 abr 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,26 | - |
10 abr 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,30 | - |
09 abr 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,22 | - |
08 abr 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,21 | - |
05 abr 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,33 | - |
04 abr 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,22 | - |
03 abr 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,29 | - |
02 abr 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 40,36 | - |
28 mar 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 40,35 | - |
27 mar 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,29 | - |
26 mar 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,26 | - |
25 mar 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,31 | - |
22 mar 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,24 | - |
21 mar 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,06 | - |
20 mar 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 39,98 | - |
19 mar 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 39,96 | - |
18 mar 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 39,98 | - |
15 mar 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,08 | - |
14 mar 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,10 | - |
13 mar 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,08 | - |
12 mar 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,07 | - |
11 mar 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,15 | - |
08 mar 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,03 | - |
07 mar 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 39,94 | - |
06 mar 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 39,92 | - |
05 mar 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 39,90 | - |
04 mar 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 39,82 | - |
01 mar 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 39,71 | - |
29 feb 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 39,72 | - |
28 feb 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,75 | - |
27 feb 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 39,78 | - |
26 feb 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 39,73 | - |
23 feb 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 39,65 | - |
22 feb 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 39,56 | - |
21 feb 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 39,63 | - |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 39,64 | - |
16 feb 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 39,63 | - |
15 feb 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 39,55 | - |
14 feb 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 39,60 | - |
13 feb 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 39,64 | - |
12 feb 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 39,59 | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 39,62 | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 39,58 | - |
05 feb 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 39,65 | - |
02 feb 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 39,56 | - |
01 feb 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 39,59 | - |
31 ene 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 39,56 | - |
30 ene 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 39,51 | - |
29 ene 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 39,40 | - |
26 ene 2024 | - | - | - | - | - | - |
25 ene 2024 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |