Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 43,23 | 43,50 | 43,06 | 43,23 | 43,23 | 430.610 |
24 jun 2024 | 42,40 | 43,32 | 42,39 | 43,04 | 43,04 | 32.684 |
21 jun 2024 | 42,97 | 43,02 | 42,07 | 42,45 | 42,45 | 130.196 |
20 jun 2024 | 42,13 | 42,81 | 42,10 | 42,71 | 42,71 | 134.536 |
19 jun 2024 | 41,97 | 42,65 | 42,36 | 42,55 | 42,55 | 49.473 |
18 jun 2024 | 42,00 | 42,41 | 41,99 | 42,30 | 42,30 | 47.803 |
17 jun 2024 | 41,31 | 41,81 | 41,34 | 41,59 | 41,59 | 269.217 |
14 jun 2024 | 41,51 | 41,64 | 40,87 | 41,19 | 41,19 | 128.595 |
13 jun 2024 | 41,97 | 42,04 | 41,28 | 41,64 | 41,64 | 79.908 |
12 jun 2024 | 41,65 | 42,35 | 41,82 | 42,09 | 42,09 | 192.613 |
11 jun 2024 | 42,49 | 42,67 | 41,72 | 42,03 | 42,03 | 145.831 |
10 jun 2024 | 42,74 | 42,83 | 42,09 | 42,38 | 42,38 | 811.816 |
07 jun 2024 | 42,38 | 42,95 | 42,22 | 42,45 | 42,45 | 2.291.984 |
06 jun 2024 | 42,05 | 42,77 | 42,02 | 42,54 | 42,54 | 160.831 |
05 jun 2024 | 42,90 | 42,77 | 42,17 | 42,41 | 42,41 | 91.670 |
04 jun 2024 | 42,76 | 43,01 | 42,19 | 42,48 | 42,48 | 1.941.208 |
03 jun 2024 | 43,00 | 43,20 | 42,91 | 43,04 | 43,04 | 123.410 |
31 may 2024 | 42,51 | 43,15 | 42,41 | 42,91 | 42,91 | 816.131 |
30 may 2024 | 42,20 | 42,71 | 41,97 | 42,57 | 42,57 | 1.049.071 |
29 may 2024 | 43,00 | 43,19 | 42,26 | 42,31 | 42,31 | 2.382.576 |
28 may 2024 | 42,94 | 43,22 | 42,41 | 42,92 | 42,92 | 50.709 |
28 may 2024 | 2.08 Dividendo | |||||
24 may 2024 | 44,99 | 45,10 | 44,63 | 44,78 | 42,71 | 99.288 |
23 may 2024 | 45,60 | 45,70 | 45,05 | 45,61 | 43,49 | 602.040 |
22 may 2024 | 45,74 | 45,90 | 43,76 | 45,64 | 43,52 | 462.601 |
21 may 2024 | 45,51 | 46,00 | 45,24 | 45,45 | 43,34 | 987.633 |
20 may 2024 | 45,69 | 45,88 | 45,19 | 45,63 | 43,51 | 36.486 |
17 may 2024 | 45,80 | 45,85 | 45,35 | 45,71 | 43,59 | 49.848 |
16 may 2024 | 45,43 | 45,80 | 45,21 | 45,42 | 43,31 | 37.983 |
15 may 2024 | 45,31 | 45,80 | 45,30 | 45,43 | 43,32 | 1.529.360 |
14 may 2024 | 45,65 | 46,06 | 44,57 | 44,97 | 42,88 | 416.542 |
13 may 2024 | 45,84 | 46,13 | 45,46 | 45,99 | 43,86 | 26.283 |
10 may 2024 | 45,44 | 46,08 | 45,20 | 45,93 | 43,80 | 136.884 |
09 may 2024 | 45,51 | 45,75 | 45,17 | 45,53 | 43,42 | 215.160 |
08 may 2024 | 44,90 | 45,45 | 44,90 | 45,45 | 43,34 | 92.078 |
07 may 2024 | 44,05 | 45,06 | 43,73 | 44,57 | 42,50 | 546.014 |
03 may 2024 | 43,44 | 43,55 | 42,97 | 43,28 | 41,27 | 428.739 |
02 may 2024 | 43,60 | 43,87 | 43,02 | 43,13 | 41,13 | 482.174 |
01 may 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 41,34 | 11.902 |
30 abr 2024 | 43,81 | 44,06 | 42,89 | 43,82 | 41,78 | 110.993 |
29 abr 2024 | 43,02 | 43,75 | 43,26 | 43,58 | 41,55 | 32.771 |
26 abr 2024 | 43,45 | 43,77 | 42,97 | 43,23 | 41,22 | 184.388 |
25 abr 2024 | 43,17 | 43,45 | 42,92 | 43,20 | 41,20 | 473.348 |
24 abr 2024 | 43,31 | 43,89 | 43,14 | 43,29 | 41,28 | 461.275 |
23 abr 2024 | 43,61 | 43,76 | 43,09 | 43,47 | 41,45 | 201.737 |
22 abr 2024 | 43,72 | 43,55 | 43,06 | 43,38 | 41,36 | 1.018.235 |
19 abr 2024 | 42,51 | 42,95 | 42,08 | 42,59 | 40,61 | 445.468 |
18 abr 2024 | 42,31 | 42,87 | 41,97 | 42,56 | 40,58 | 520.705 |
17 abr 2024 | 42,00 | 42,69 | 42,10 | 42,23 | 40,27 | 574.624 |
16 abr 2024 | 43,10 | 43,70 | 42,07 | 42,67 | 40,69 | 411.678 |
15 abr 2024 | 43,00 | 43,81 | 42,91 | 43,56 | 41,54 | 881.924 |
12 abr 2024 | 43,17 | 43,77 | 42,71 | 43,50 | 41,48 | 217.622 |
11 abr 2024 | 43,56 | 43,85 | 42,60 | 42,87 | 40,88 | 207.563 |
10 abr 2024 | 43,64 | 44,02 | 43,42 | 43,49 | 41,47 | 108.715 |
09 abr 2024 | 43,61 | 43,86 | 43,28 | 43,57 | 41,55 | 775.077 |
08 abr 2024 | 42,51 | 43,69 | 42,86 | 43,51 | 41,49 | 163.263 |
05 abr 2024 | 42,80 | 42,99 | 42,50 | 42,73 | 40,74 | 95.460 |
04 abr 2024 | 42,85 | 43,35 | 42,64 | 43,23 | 41,22 | 155.834 |
03 abr 2024 | 42,56 | 42,97 | 42,49 | 42,84 | 40,85 | 115.978 |
02 abr 2024 | 43,00 | 43,16 | 42,37 | 42,81 | 40,82 | 400.944 |
28 mar 2024 | 42,60 | 42,89 | 42,43 | 42,80 | 40,81 | 197.815 |
27 mar 2024 | 42,27 | 42,58 | 41,98 | 42,28 | 40,32 | 142.749 |
26 mar 2024 | 41,94 | 42,24 | 41,64 | 42,22 | 40,26 | 949.996 |
25 mar 2024 | 41,66 | 42,11 | 41,24 | 41,94 | 39,99 | 950.440 |
22 mar 2024 | 41,76 | 41,84 | 41,55 | 41,69 | 39,75 | 156.065 |
21 mar 2024 | 41,51 | 41,89 | 41,45 | 41,67 | 39,74 | 116.349 |
20 mar 2024 | 41,26 | 41,39 | 41,12 | 41,21 | 39,30 | 299.482 |
19 mar 2024 | 41,13 | 41,27 | 40,64 | 41,16 | 39,25 | 213.561 |
18 mar 2024 | 41,20 | 41,20 | 40,58 | 41,06 | 39,15 | 1.331.258 |
15 mar 2024 | 40,72 | 41,08 | 40,42 | 40,86 | 38,96 | 72.896 |
14 mar 2024 | 40,89 | 41,07 | 40,58 | 40,80 | 38,91 | 440.959 |
13 mar 2024 | 41,09 | 41,39 | 40,82 | 40,82 | 38,93 | 872.103 |
12 mar 2024 | 40,64 | 41,23 | 40,45 | 41,13 | 39,22 | 69.888 |
11 mar 2024 | 40,51 | 41,00 | 40,30 | 40,86 | 38,96 | 164.953 |
08 mar 2024 | 40,78 | 40,84 | 40,30 | 40,75 | 38,86 | 148.759 |
07 mar 2024 | 40,10 | 40,80 | 39,80 | 40,64 | 38,75 | 1.081.896 |
06 mar 2024 | 39,71 | 40,22 | 39,38 | 39,80 | 37,95 | 327.112 |
05 mar 2024 | 39,43 | 39,75 | 39,05 | 39,62 | 37,78 | 600.629 |
04 mar 2024 | 39,78 | 39,82 | 39,28 | 39,48 | 37,65 | 604.208 |
01 mar 2024 | 41,01 | 41,51 | 39,77 | 40,48 | 38,60 | 334.950 |
29 feb 2024 | 41,99 | 41,63 | 38,10 | 41,26 | 39,34 | 884.541 |
28 feb 2024 | 37,85 | 38,34 | 37,58 | 38,16 | 36,39 | 138.014 |
27 feb 2024 | 37,51 | 37,84 | 37,21 | 37,56 | 35,81 | 1.304.982 |
26 feb 2024 | 37,80 | 37,84 | 37,29 | 37,49 | 35,75 | 894.008 |
23 feb 2024 | 38,12 | 37,85 | 37,20 | 37,62 | 35,87 | 134.260 |
22 feb 2024 | 37,76 | 38,14 | 37,33 | 38,10 | 36,33 | 244.480 |
21 feb 2024 | 37,51 | 37,78 | 37,32 | 37,55 | 35,80 | 239.329 |
20 feb 2024 | 37,20 | 37,55 | 36,92 | 37,55 | 35,80 | 360.725 |
19 feb 2024 | 37,48 | 37,65 | 37,11 | 37,24 | 35,51 | 147.368 |
16 feb 2024 | 38,00 | 38,30 | 37,42 | 37,66 | 35,91 | 148.062 |
15 feb 2024 | 37,60 | 37,85 | 37,09 | 37,81 | 36,06 | 241.421 |
14 feb 2024 | 37,85 | 37,59 | 37,07 | 37,40 | 35,66 | 383.422 |
13 feb 2024 | 37,23 | 37,55 | 36,96 | 37,37 | 35,64 | 211.753 |
12 feb 2024 | 36,68 | 37,19 | 36,47 | 37,13 | 35,40 | 112.275 |
09 feb 2024 | 36,65 | 36,82 | 36,34 | 36,64 | 34,94 | 272.352 |
08 feb 2024 | 36,74 | 37,00 | 36,45 | 36,63 | 34,93 | 1.310.523 |
07 feb 2024 | 37,51 | 37,44 | 36,69 | 37,04 | 35,32 | 656.138 |
06 feb 2024 | 37,80 | 38,04 | 37,49 | 37,53 | 35,79 | 275.654 |
05 feb 2024 | 38,25 | 38,15 | 37,65 | 37,79 | 36,04 | 81.022 |
02 feb 2024 | 38,17 | 38,09 | 37,36 | 37,76 | 36,01 | 33.537 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |