Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 37,95 | 37,95 | 37,30 | 37,65 | 37,65 | 666.747 |
03 jul 2024 | 37,70 | 38,05 | 37,45 | 37,95 | 37,95 | 1.392.374 |
02 jul 2024 | 37,70 | 38,20 | 37,65 | 37,65 | 37,65 | 1.268.434 |
01 jul 2024 | 38,45 | 38,75 | 37,75 | 37,80 | 37,80 | 788.552 |
30 jun 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
27 jun 2024 | 38,00 | 38,95 | 37,95 | 38,65 | 38,65 | 1.464.464 |
26 jun 2024 | 38,10 | 38,40 | 37,80 | 38,30 | 38,30 | 1.494.730 |
25 jun 2024 | 38,75 | 39,10 | 38,10 | 38,10 | 38,10 | 1.110.018 |
24 jun 2024 | 38,40 | 39,70 | 38,30 | 39,00 | 39,00 | 2.582.813 |
23 jun 2024 | 38,55 | 39,25 | 38,05 | 38,40 | 38,40 | 1.006.995 |
13 jun 2024 | 39,30 | 39,35 | 37,85 | 37,85 | 37,85 | 2.788.887 |
12 jun 2024 | 38,55 | 39,35 | 38,50 | 38,70 | 38,70 | 1.420.038 |
11 jun 2024 | 38,75 | 39,15 | 38,20 | 38,20 | 38,20 | 1.161.889 |
10 jun 2024 | 38,85 | 39,50 | 38,50 | 39,05 | 39,05 | 1.193.604 |
09 jun 2024 | 38,70 | 39,90 | 38,70 | 39,00 | 39,00 | 501.225 |
06 jun 2024 | 38,45 | 39,00 | 38,00 | 38,40 | 38,40 | 1.007.951 |
05 jun 2024 | 38,75 | 38,95 | 37,80 | 38,40 | 38,40 | 1.342.874 |
04 jun 2024 | 38,60 | 39,35 | 38,60 | 38,75 | 38,75 | 929.937 |
03 jun 2024 | 38,80 | 39,35 | 38,05 | 39,10 | 39,10 | 1.754.611 |
02 jun 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
30 may 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
29 may 2024 | 37,50 | 39,00 | 37,00 | 38,00 | 38,00 | 2.877.547 |
28 may 2024 | 37,95 | 38,15 | 37,30 | 37,35 | 37,35 | 1.213.446 |
27 may 2024 | 39,95 | 39,95 | 37,50 | 38,00 | 38,00 | 1.983.684 |
26 may 2024 | 39,45 | 39,45 | 38,60 | 38,65 | 38,65 | 430.378 |
23 may 2024 | 40,60 | 40,65 | 39,15 | 39,15 | 39,15 | 1.898.840 |
22 may 2024 | 39,65 | 40,55 | 39,65 | 40,20 | 40,20 | 728.144 |
21 may 2024 | 39,70 | 40,00 | 39,55 | 40,00 | 40,00 | 643.503 |
20 may 2024 | 40,60 | 40,60 | 39,50 | 39,80 | 39,80 | 1.708.442 |
19 may 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
16 may 2024 | 40,00 | 41,70 | 39,55 | 40,55 | 40,55 | 1.891.525 |
15 may 2024 | 40,55 | 41,00 | 39,90 | 40,00 | 40,00 | 766.041 |
14 may 2024 | 41,00 | 41,80 | 40,60 | 40,70 | 40,70 | 1.082.761 |
13 may 2024 | 40,20 | 41,55 | 40,00 | 41,10 | 41,10 | 2.199.629 |
12 may 2024 | 40,40 | 40,85 | 40,30 | 40,50 | 40,50 | 241.625 |
09 may 2024 | 40,50 | 40,70 | 40,00 | 40,40 | 40,40 | 1.230.202 |
08 may 2024 | 40,80 | 40,90 | 40,00 | 40,40 | 40,40 | 616.863 |
07 may 2024 | 40,95 | 41,00 | 39,75 | 40,90 | 40,90 | 1.252.579 |
06 may 2024 | 41,40 | 41,40 | 39,85 | 40,45 | 40,45 | 1.648.156 |
05 may 2024 | 41,50 | 41,50 | 40,55 | 40,75 | 40,75 | 326.543 |
02 may 2024 | 40,30 | 41,50 | 40,30 | 41,40 | 41,40 | 1.028.024 |
01 may 2024 | 40,35 | 41,25 | 40,15 | 40,55 | 40,55 | 940.566 |
30 abr 2024 | 40,95 | 41,05 | 40,35 | 40,80 | 40,80 | 1.141.967 |
29 abr 2024 | 40,00 | 41,35 | 39,90 | 40,95 | 40,95 | 2.157.013 |
28 abr 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
28 abr 2024 | 0.98 Dividendo | |||||
25 abr 2024 | 39,35 | 40,80 | 39,35 | 40,05 | 39,07 | 1.574.092 |
24 abr 2024 | 39,95 | 40,00 | 39,20 | 39,30 | 38,34 | 792.951 |
23 abr 2024 | 39,70 | 40,55 | 39,15 | 39,65 | 38,68 | 1.572.324 |
22 abr 2024 | 39,00 | 39,85 | 38,65 | 39,70 | 38,73 | 1.509.145 |
21 abr 2024 | 40,30 | 40,30 | 38,90 | 39,00 | 38,05 | 513.105 |
18 abr 2024 | 40,20 | 40,55 | 39,60 | 39,70 | 38,73 | 1.248.263 |
17 abr 2024 | 40,10 | 40,35 | 39,00 | 40,00 | 39,02 | 2.856.370 |
16 abr 2024 | 40,60 | 41,00 | 40,00 | 40,10 | 39,12 | 1.711.291 |
15 abr 2024 | 41,15 | 41,65 | 40,20 | 40,60 | 39,61 | 1.181.414 |
14 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 41,85 | 42,60 | 41,30 | 42,20 | 41,17 | 1.016.932 |
03 abr 2024 | 40,65 | 41,95 | 40,50 | 41,85 | 40,83 | 980.577 |
02 abr 2024 | 40,25 | 40,95 | 40,00 | 40,65 | 39,66 | 1.404.784 |
01 abr 2024 | 40,00 | 41,25 | 39,75 | 40,75 | 39,75 | 1.126.811 |
31 mar 2024 | 41,20 | 41,40 | 39,90 | 40,00 | 39,02 | 708.658 |
28 mar 2024 | 42,20 | 42,20 | 41,10 | 41,50 | 40,48 | 990.309 |
27 mar 2024 | 41,60 | 42,15 | 41,35 | 41,95 | 40,92 | 675.950 |
26 mar 2024 | 41,55 | 42,65 | 41,45 | 41,55 | 40,53 | 1.546.058 |
25 mar 2024 | 40,90 | 41,95 | 40,80 | 41,25 | 40,24 | 890.153 |
24 mar 2024 | 41,50 | 41,85 | 40,70 | 40,70 | 39,70 | 439.970 |
21 mar 2024 | 41,20 | 41,90 | 41,20 | 41,45 | 40,44 | 1.281.000 |
20 mar 2024 | 41,55 | 41,55 | 40,75 | 41,00 | 40,00 | 935.727 |
19 mar 2024 | 42,45 | 42,45 | 40,70 | 41,40 | 40,39 | 1.267.239 |
18 mar 2024 | 41,40 | 42,45 | 40,90 | 42,45 | 41,41 | 1.104.142 |
17 mar 2024 | 42,00 | 42,25 | 41,30 | 41,40 | 40,39 | 323.171 |
14 mar 2024 | 41,60 | 41,90 | 41,15 | 41,75 | 40,73 | 2.512.978 |
13 mar 2024 | 41,90 | 42,40 | 41,05 | 41,30 | 40,29 | 1.404.639 |
12 mar 2024 | 41,30 | 42,35 | 41,15 | 41,90 | 40,87 | 1.328.253 |
11 mar 2024 | 41,50 | 42,00 | 40,65 | 41,00 | 40,00 | 1.380.218 |
10 mar 2024 | 41,50 | 42,00 | 41,05 | 41,20 | 40,19 | 695.347 |
07 mar 2024 | 40,85 | 42,00 | 40,80 | 41,50 | 40,48 | 906.561 |
06 mar 2024 | 40,00 | 40,95 | 39,95 | 40,80 | 39,80 | 585.371 |
05 mar 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 39,90 | - |
04 mar 2024 | 40,55 | 41,60 | 40,15 | 40,90 | 39,90 | 1.042.472 |
03 mar 2024 | 40,05 | 41,25 | 40,05 | 40,80 | 39,80 | 313.482 |
29 feb 2024 | 41,00 | 41,95 | 40,70 | 41,25 | 40,24 | 2.714.009 |
28 feb 2024 | 40,85 | 41,40 | 40,30 | 40,90 | 39,90 | 1.271.882 |
27 feb 2024 | 40,40 | 41,00 | 40,15 | 40,75 | 39,75 | 2.181.493 |
26 feb 2024 | 38,90 | 40,45 | 38,70 | 40,30 | 39,31 | 2.129.636 |
25 feb 2024 | 39,00 | 39,50 | 38,90 | 38,95 | 38,00 | 674.420 |
21 feb 2024 | 37,90 | 39,10 | 37,75 | 39,00 | 38,05 | 2.566.972 |
20 feb 2024 | 38,95 | 38,95 | 37,85 | 38,05 | 37,12 | 1.550.977 |
19 feb 2024 | 37,80 | 38,95 | 37,00 | 38,95 | 38,00 | 2.718.531 |
18 feb 2024 | 38,15 | 38,15 | 37,65 | 37,95 | 37,02 | 1.010.671 |
15 feb 2024 | 37,95 | 38,20 | 37,80 | 38,10 | 37,17 | 638.864 |
14 feb 2024 | 38,00 | 38,00 | 37,40 | 37,80 | 36,88 | 1.293.103 |
13 feb 2024 | 38,00 | 38,45 | 37,85 | 38,00 | 37,07 | 1.808.555 |
12 feb 2024 | 38,05 | 38,05 | 37,35 | 37,85 | 36,92 | 587.406 |
11 feb 2024 | 37,90 | 38,10 | 37,55 | 37,85 | 36,92 | 421.394 |
08 feb 2024 | 35,95 | 36,85 | 35,35 | 36,65 | 35,75 | 1.409.782 |
07 feb 2024 | 35,95 | 36,85 | 35,35 | 36,65 | 35,75 | 1.409.782 |
06 feb 2024 | 36,45 | 36,45 | 35,10 | 35,55 | 34,68 | 2.015.523 |
05 feb 2024 | 35,60 | 36,45 | 35,40 | 36,20 | 35,31 | 1.329.928 |
04 feb 2024 | 35,85 | 35,85 | 35,15 | 35,60 | 34,73 | 390.691 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |