Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 42,59 | 42,59 | 42,28 | 42,28 | 42,28 | 108 |
20 jun 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,71 | 77 |
19 jun 2024 | 42,42 | 42,55 | 42,32 | 42,32 | 42,32 | 187 |
18 jun 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
17 jun 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
14 jun 2024 | 41,00 | 41,25 | 41,00 | 41,25 | 41,25 | 50 |
13 jun 2024 | 41,82 | 41,82 | 41,18 | 41,18 | 41,18 | 130 |
12 jun 2024 | 42,05 | 42,05 | 41,90 | 41,90 | 41,90 | 3127 |
11 jun 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
10 jun 2024 | 42,23 | 42,30 | 42,23 | 42,30 | 42,30 | 43 |
07 jun 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
06 jun 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
05 jun 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
04 jun 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
03 jun 2024 | 43,11 | 43,11 | 42,93 | 43,02 | 43,02 | 4456 |
31 may 2024 | 42,77 | 43,07 | 42,77 | 42,79 | 42,79 | 54 |
30 may 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,67 | - |
29 may 2024 | 42,66 | 42,66 | 42,34 | 42,34 | 42,34 | 484 |
28 may 2024 | 42,93 | 42,93 | 42,62 | 42,74 | 42,74 | 2715 |
28 may 2024 | 2.08 Dividendo | |||||
27 may 2024 | 44,76 | 45,00 | 44,43 | 45,00 | 42,92 | 1341 |
24 may 2024 | 44,84 | 45,00 | 44,80 | 44,80 | 42,73 | 334 |
23 may 2024 | 45,50 | 45,68 | 45,17 | 45,17 | 43,08 | 298 |
22 may 2024 | 45,56 | 45,56 | 45,56 | 45,56 | 43,45 | - |
21 may 2024 | 45,56 | 45,56 | 45,42 | 45,42 | 43,32 | 477 |
20 may 2024 | 45,73 | 45,73 | 45,70 | 45,70 | 43,59 | 130 |
17 may 2024 | 45,65 | 45,65 | 45,43 | 45,47 | 43,37 | 190 |
16 may 2024 | 45,56 | 45,56 | 45,41 | 45,41 | 43,31 | 10 |
15 may 2024 | 45,54 | 45,57 | 45,47 | 45,47 | 43,37 | 354 |
14 may 2024 | 45,12 | 45,12 | 44,60 | 44,60 | 42,54 | 217 |
13 may 2024 | 46,08 | 46,09 | 45,63 | 45,63 | 43,52 | 535 |
10 may 2024 | 45,95 | 46,03 | 45,63 | 45,63 | 43,52 | 1888 |
09 may 2024 | 45,75 | 45,75 | 45,48 | 45,48 | 43,38 | 210 |
08 may 2024 | 44,97 | 45,44 | 44,97 | 45,44 | 43,34 | 100 |
07 may 2024 | 44,72 | 44,72 | 44,65 | 44,65 | 42,59 | 113 |
06 may 2024 | 44,11 | 44,12 | 44,06 | 44,06 | 42,02 | 310 |
03 may 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 41,23 | 17 |
02 may 2024 | 43,29 | 43,32 | 43,29 | 43,32 | 41,32 | 660 |
30 abr 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 41,35 | - |
29 abr 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 41,52 | - |
26 abr 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 41,52 | 10 |
25 abr 2024 | 43,34 | 43,34 | 43,31 | 43,31 | 41,31 | 120 |
24 abr 2024 | 43,72 | 43,72 | 43,18 | 43,18 | 41,18 | 1311 |
23 abr 2024 | 43,62 | 43,62 | 43,47 | 43,53 | 41,52 | 306 |
22 abr 2024 | 43,34 | 44,00 | 43,33 | 44,00 | 41,97 | 207 |
19 abr 2024 | 42,58 | 42,76 | 42,58 | 42,76 | 40,78 | 97 |
18 abr 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 40,15 | - |
17 abr 2024 | 42,21 | 42,21 | 42,10 | 42,10 | 40,15 | 40 |
16 abr 2024 | 42,84 | 42,84 | 42,35 | 42,35 | 40,39 | 236 |
15 abr 2024 | 43,47 | 43,62 | 43,23 | 43,23 | 41,23 | 393 |
12 abr 2024 | 43,49 | 43,49 | 43,20 | 43,30 | 41,30 | 95 |
11 abr 2024 | 43,55 | 43,69 | 43,51 | 43,69 | 41,67 | 1118 |
10 abr 2024 | 43,79 | 43,83 | 43,55 | 43,55 | 41,54 | 236 |
09 abr 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 41,66 | 50 |
08 abr 2024 | 43,01 | 43,67 | 43,01 | 43,57 | 41,56 | 733 |
05 abr 2024 | 42,71 | 42,99 | 42,71 | 42,99 | 41,00 | 100 |
04 abr 2024 | 43,13 | 43,37 | 43,13 | 43,24 | 41,24 | 367 |
03 abr 2024 | 42,90 | 42,98 | 42,90 | 42,93 | 40,95 | 525 |
02 abr 2024 | 42,96 | 43,03 | 42,47 | 42,47 | 40,51 | 3437 |
28 mar 2024 | 42,71 | 42,85 | 42,65 | 42,81 | 40,83 | 551 |
27 mar 2024 | 42,40 | 42,47 | 42,33 | 42,38 | 40,42 | 1294 |
26 mar 2024 | 42,17 | 42,20 | 42,17 | 42,19 | 40,24 | 2000 |
25 mar 2024 | 41,72 | 41,91 | 41,72 | 41,91 | 39,97 | 500 |
22 mar 2024 | 41,73 | 41,74 | 41,64 | 41,64 | 39,72 | 1694 |
21 mar 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 39,73 | - |
20 mar 2024 | 41,19 | 41,49 | 41,19 | 41,49 | 39,57 | 117 |
19 mar 2024 | 40,72 | 41,17 | 40,72 | 41,17 | 39,27 | 70 |
18 mar 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 39,08 | 100 |
15 mar 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 38,92 | - |
14 mar 2024 | 41,05 | 41,05 | 40,65 | 40,69 | 38,81 | 482 |
13 mar 2024 | 41,05 | 41,22 | 40,97 | 41,22 | 39,31 | 388 |
12 mar 2024 | 41,19 | 41,19 | 41,09 | 41,09 | 39,19 | 105 |
11 mar 2024 | 40,63 | 40,86 | 40,63 | 40,86 | 38,97 | 133 |
08 mar 2024 | 40,56 | 40,93 | 40,56 | 40,93 | 39,04 | 450 |
07 mar 2024 | 40,47 | 40,70 | 40,47 | 40,58 | 38,70 | 392 |
06 mar 2024 | 40,02 | 40,13 | 40,02 | 40,13 | 38,28 | 44 |
05 mar 2024 | 39,69 | 39,69 | 39,62 | 39,62 | 37,79 | 10 |
04 mar 2024 | 39,68 | 39,72 | 39,48 | 39,48 | 37,66 | 420 |
01 mar 2024 | 40,79 | 40,79 | 40,01 | 40,38 | 38,51 | 357 |
29 feb 2024 | 40,44 | 41,30 | 40,30 | 41,26 | 39,35 | 2902 |
28 feb 2024 | 38,05 | 38,16 | 37,80 | 38,16 | 36,40 | 7042 |
27 feb 2024 | 37,55 | 37,80 | 37,55 | 37,80 | 36,05 | 247 |
26 feb 2024 | 37,54 | 37,63 | 37,54 | 37,63 | 35,89 | 550 |
23 feb 2024 | 37,72 | 37,72 | 37,61 | 37,61 | 35,87 | 969 |
22 feb 2024 | 37,99 | 37,99 | 37,73 | 37,73 | 35,99 | 500 |
21 feb 2024 | 37,60 | 37,65 | 37,54 | 37,54 | 35,80 | 2110 |
20 feb 2024 | 37,10 | 37,55 | 37,10 | 37,55 | 35,81 | 45 |
19 feb 2024 | 37,29 | 37,35 | 37,15 | 37,15 | 35,43 | 423 |
16 feb 2024 | 37,67 | 38,00 | 37,40 | 37,40 | 35,67 | 676 |
15 feb 2024 | 37,50 | 37,50 | 37,13 | 37,13 | 35,41 | 300 |
14 feb 2024 | 37,32 | 37,51 | 37,32 | 37,42 | 35,69 | 555 |
13 feb 2024 | 37,40 | 37,40 | 37,13 | 37,13 | 35,41 | 459 |
12 feb 2024 | 37,03 | 37,10 | 36,96 | 37,10 | 35,39 | 597 |
09 feb 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 34,89 | - |
08 feb 2024 | 36,73 | 36,73 | 36,58 | 36,58 | 34,89 | 50 |
07 feb 2024 | 37,41 | 37,41 | 36,92 | 36,92 | 35,21 | 17 |
06 feb 2024 | 37,70 | 37,70 | 37,53 | 37,53 | 35,80 | 150 |
05 feb 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 35,99 | - |
02 feb 2024 | 37,98 | 38,00 | 37,97 | 37,98 | 36,22 | 2082 |
01 feb 2024 | 37,86 | 37,86 | 37,53 | 37,53 | 35,80 | 490 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |