Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
13 jun 2024 | 40,52 | 40,67 | 40,42 | 40,63 | 40,63 | - |
12 jun 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
11 jun 2024 | 40,10 | 40,31 | 40,10 | 40,31 | 40,31 | - |
10 jun 2024 | 40,37 | 40,37 | 40,10 | 40,10 | 40,10 | - |
07 jun 2024 | 40,26 | 40,76 | 40,05 | 40,05 | 40,05 | - |
07 jun 2024 | 0.76 Dividendo | |||||
06 jun 2024 | 40,72 | 40,91 | 40,72 | 40,91 | 40,15 | - |
05 jun 2024 | 41,42 | 41,52 | 40,99 | 40,99 | 40,23 | - |
04 jun 2024 | 40,99 | 41,02 | 40,96 | 40,96 | 40,20 | - |
03 jun 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 40,47 | - |
31 may 2024 | 40,72 | 40,72 | 40,59 | 40,72 | 39,96 | - |
30 may 2024 | 39,85 | 40,89 | 39,83 | 40,89 | 40,13 | 543 |
29 may 2024 | 40,26 | 40,26 | 40,03 | 40,03 | 39,29 | - |
28 may 2024 | 40,90 | 40,90 | 40,59 | 40,59 | 39,84 | - |
27 may 2024 | 40,88 | 41,05 | 40,88 | 41,05 | 40,29 | - |
24 may 2024 | 40,94 | 41,10 | 40,94 | 41,10 | 40,34 | - |
23 may 2024 | 42,30 | 42,30 | 41,15 | 41,15 | 40,39 | - |
22 may 2024 | 42,48 | 42,48 | 42,48 | 42,48 | 41,69 | - |
21 may 2024 | 42,56 | 42,64 | 42,46 | 42,46 | 41,67 | - |
20 may 2024 | 42,13 | 42,13 | 42,13 | 42,13 | 41,35 | - |
17 may 2024 | 41,86 | 42,22 | 41,86 | 42,22 | 41,44 | - |
16 may 2024 | 41,96 | 42,07 | 41,96 | 42,07 | 41,29 | - |
15 may 2024 | 41,21 | 42,15 | 41,21 | 42,13 | 41,35 | - |
14 may 2024 | 41,00 | 41,26 | 41,00 | 41,26 | 40,49 | - |
13 may 2024 | 40,95 | 40,95 | 40,87 | 40,87 | 40,11 | - |
10 may 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,06 | - |
09 may 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 39,88 | - |
08 may 2024 | 40,92 | 40,92 | 40,68 | 40,89 | 40,13 | - |
07 may 2024 | 40,31 | 40,31 | 40,24 | 40,25 | 39,50 | - |
06 may 2024 | 39,89 | 40,33 | 39,89 | 40,33 | 39,58 | - |
03 may 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 39,75 | - |
02 may 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,23 | - |
30 abr 2024 | 40,13 | 40,21 | 39,87 | 39,87 | 39,13 | - |
29 abr 2024 | 39,48 | 39,99 | 39,48 | 39,99 | 39,25 | - |
26 abr 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 39,94 | - |
25 abr 2024 | 39,80 | 40,33 | 39,80 | 40,33 | 39,58 | - |
24 abr 2024 | 40,74 | 40,74 | 40,43 | 40,43 | 39,68 | - |
23 abr 2024 | 40,06 | 40,60 | 40,06 | 40,60 | 39,85 | - |
22 abr 2024 | 40,12 | 40,26 | 40,12 | 40,26 | 39,51 | 11 |
19 abr 2024 | 39,22 | 39,98 | 39,22 | 39,98 | 39,24 | - |
18 abr 2024 | 39,29 | 39,66 | 39,18 | 39,66 | 38,92 | - |
17 abr 2024 | 39,32 | 39,32 | 39,30 | 39,30 | 38,57 | - |
16 abr 2024 | 40,06 | 40,06 | 39,47 | 39,47 | 38,74 | - |
15 abr 2024 | 40,25 | 40,25 | 39,94 | 39,94 | 39,20 | - |
12 abr 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 39,36 | - |
11 abr 2024 | 40,06 | 40,47 | 40,00 | 40,47 | 39,72 | - |
10 abr 2024 | 42,15 | 42,16 | 40,15 | 40,15 | 39,40 | - |
09 abr 2024 | 41,65 | 42,19 | 41,65 | 42,19 | 41,41 | 66 |
08 abr 2024 | 41,44 | 41,87 | 41,44 | 41,87 | 41,09 | 5 |
05 abr 2024 | 41,54 | 41,65 | 41,54 | 41,65 | 40,88 | 10 |
04 abr 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 40,79 | - |
03 abr 2024 | 41,66 | 41,66 | 41,63 | 41,63 | 40,86 | - |
02 abr 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 41,38 | - |
28 mar 2024 | 42,00 | 42,61 | 42,00 | 42,61 | 41,82 | - |
27 mar 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 40,81 | - |
26 mar 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 40,60 | - |
25 mar 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 40,61 | - |
22 mar 2024 | 41,96 | 41,96 | 41,63 | 41,64 | 40,87 | - |
21 mar 2024 | 41,61 | 41,88 | 41,61 | 41,88 | 41,10 | - |
20 mar 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 40,77 | - |
19 mar 2024 | 41,13 | 41,55 | 41,13 | 41,55 | 40,78 | - |
18 mar 2024 | 41,46 | 41,46 | 41,19 | 41,19 | 40,42 | - |
15 mar 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 40,48 | - |
14 mar 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 40,85 | - |
14 mar 2024 | 0.76 Dividendo | |||||
13 mar 2024 | 42,46 | 42,51 | 42,23 | 42,23 | 40,70 | - |
12 mar 2024 | 42,29 | 42,55 | 42,28 | 42,53 | 40,99 | - |
11 mar 2024 | 41,96 | 42,32 | 41,95 | 42,32 | 40,79 | 184 |
08 mar 2024 | 41,33 | 42,07 | 41,33 | 42,07 | 40,55 | - |
07 mar 2024 | 41,26 | 41,34 | 41,23 | 41,34 | 39,84 | - |
06 mar 2024 | 41,72 | 41,88 | 41,41 | 41,41 | 39,91 | - |
05 mar 2024 | 42,27 | 42,27 | 41,71 | 41,76 | 40,25 | - |
04 mar 2024 | 41,64 | 42,49 | 41,64 | 42,49 | 40,95 | 26 |
01 mar 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 40,47 | - |
29 feb 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 40,23 | - |
28 feb 2024 | 40,86 | 40,99 | 40,86 | 40,99 | 39,50 | - |
27 feb 2024 | 40,65 | 40,83 | 40,65 | 40,83 | 39,35 | - |
26 feb 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 40,11 | - |
23 feb 2024 | 41,72 | 41,82 | 41,72 | 41,82 | 40,30 | - |
22 feb 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 40,85 | - |
21 feb 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 39,85 | - |
20 feb 2024 | 41,59 | 41,59 | 41,40 | 41,40 | 39,90 | - |
19 feb 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 40,25 | - |
16 feb 2024 | 42,05 | 42,05 | 41,66 | 41,66 | 40,15 | - |
15 feb 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 40,36 | - |
14 feb 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 40,20 | - |
13 feb 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 40,52 | - |
12 feb 2024 | 42,13 | 42,13 | 42,13 | 42,13 | 40,60 | - |
09 feb 2024 | 41,89 | 41,94 | 41,89 | 41,94 | 40,42 | - |
08 feb 2024 | 41,81 | 42,11 | 41,81 | 41,87 | 40,35 | - |
07 feb 2024 | 41,71 | 42,16 | 41,71 | 42,16 | 40,63 | - |
06 feb 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 39,92 | - |
05 feb 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 40,36 | - |
02 feb 2024 | 42,85 | 42,85 | 41,68 | 41,68 | 40,17 | - |
01 feb 2024 | 42,12 | 42,30 | 42,12 | 42,30 | 40,77 | - |
31 ene 2024 | 41,79 | 41,79 | 41,58 | 41,58 | 40,07 | - |
30 ene 2024 | 42,30 | 42,47 | 41,92 | 41,92 | 40,40 | - |
29 ene 2024 | 42,22 | 42,36 | 42,22 | 42,34 | 40,81 | - |
26 ene 2024 | 41,97 | 41,97 | 41,91 | 41,91 | 40,39 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |