Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | 30 |
02 jul 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
01 jul 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
28 jun 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
27 jun 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
26 jun 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
25 jun 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
24 jun 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
21 jun 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
20 jun 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
19 jun 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
18 jun 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
17 jun 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
14 jun 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
13 jun 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
12 jun 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
11 jun 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
10 jun 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
07 jun 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
06 jun 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
05 jun 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
04 jun 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
03 jun 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
31 may 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,65 | - |
30 may 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
29 may 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
28 may 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
27 may 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
24 may 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
23 may 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
22 may 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
21 may 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
20 may 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
20 may 2024 | 0.1 Dividendo | |||||
17 may 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,45 | - |
16 may 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,36 | - |
15 may 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,34 | - |
14 may 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,85 | - |
13 may 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,05 | - |
10 may 2024 | 34,45 | 35,10 | 34,45 | 35,10 | 35,00 | 30 |
09 may 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,65 | - |
08 may 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,60 | - |
07 may 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,26 | - |
06 may 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,74 | - |
03 may 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,26 | - |
02 may 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,93 | - |
30 abr 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,71 | - |
29 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,11 | - |
26 abr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,17 | - |
25 abr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,98 | - |
24 abr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,45 | - |
23 abr 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,73 | - |
22 abr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,11 | - |
19 abr 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,68 | - |
18 abr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,98 | - |
17 abr 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,65 | - |
16 abr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,31 | - |
15 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,91 | - |
12 abr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,40 | - |
11 abr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,22 | - |
10 abr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,63 | - |
09 abr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,08 | - |
08 abr 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,26 | - |
05 abr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,99 | - |
04 abr 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,06 | - |
03 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,62 | - |
02 abr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,24 | - |
28 mar 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,57 | - |
27 mar 2024 | 28,96 | 28,96 | 28,94 | 28,94 | 28,86 | - |
26 mar 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,08 | - |
25 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,82 | - |
22 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,74 | - |
21 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,45 | - |
20 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,90 | - |
19 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,42 | - |
18 mar 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,87 | - |
15 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,23 | - |
14 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,65 | - |
13 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,93 | - |
12 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,66 | - |
11 mar 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,91 | - |
08 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,92 | - |
07 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,45 | - |
06 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,50 | - |
05 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 24,98 | - |
04 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,02 | - |
04 mar 2024 | 0.1 Dividendo | |||||
01 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,74 | - |
29 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,86 | - |
28 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,36 | - |
27 feb 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,74 | - |
26 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,69 | - |
23 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,24 | - |
22 feb 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,45 | - |
21 feb 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,29 | - |
20 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,69 | - |
19 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,02 | - |
16 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,03 | - |
15 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,79 | - |
14 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,78 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |