Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
13 jun 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
12 jun 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
11 jun 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
10 jun 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
07 jun 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
06 jun 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
05 jun 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
05 jun 2024 | 1.18 Dividendo | |||||
04 jun 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 38,75 | - |
03 jun 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 38,96 | - |
31 may 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 39,19 | - |
30 may 2024 | 39,52 | 39,95 | 39,52 | 39,95 | 38,77 | 85 |
29 may 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 39,19 | - |
28 may 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 39,51 | - |
27 may 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 39,30 | - |
24 may 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 39,27 | - |
23 may 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 39,67 | - |
22 may 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 39,60 | - |
21 may 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 40,15 | - |
20 may 2024 | 41,28 | 41,37 | 41,28 | 41,37 | 40,15 | - |
17 may 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 39,87 | - |
16 may 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 40,56 | - |
15 may 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 40,06 | - |
14 may 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 40,31 | - |
13 may 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 40,16 | - |
10 may 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 39,18 | - |
09 may 2024 | 41,29 | 41,29 | 40,24 | 40,24 | 39,05 | - |
08 may 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 40,22 | - |
07 may 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 40,41 | - |
06 may 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 39,73 | - |
03 may 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 39,64 | - |
02 may 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 39,78 | - |
30 abr 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 40,45 | - |
29 abr 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 41,15 | - |
26 abr 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 40,53 | - |
25 abr 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 40,83 | - |
24 abr 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 39,64 | - |
23 abr 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 38,71 | - |
22 abr 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 38,71 | - |
19 abr 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 38,06 | - |
18 abr 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 38,13 | - |
17 abr 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 37,77 | - |
16 abr 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 38,39 | - |
15 abr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 39,03 | - |
12 abr 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 39,94 | - |
11 abr 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 40,39 | - |
10 abr 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 40,50 | - |
09 abr 2024 | 41,41 | 41,60 | 41,41 | 41,60 | 40,37 | 200 |
08 abr 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 40,77 | - |
05 abr 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 40,89 | - |
04 abr 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 41,32 | - |
03 abr 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 41,12 | - |
02 abr 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 41,87 | - |
28 mar 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 41,84 | - |
27 mar 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 42,25 | - |
26 mar 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 41,93 | - |
25 mar 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 41,23 | - |
22 mar 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 41,06 | 5 |
21 mar 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 40,83 | - |
20 mar 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 39,87 | - |
19 mar 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 40,13 | - |
18 mar 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 40,40 | - |
15 mar 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 40,82 | - |
14 mar 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 40,85 | - |
13 mar 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 40,81 | - |
12 mar 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 39,65 | - |
11 mar 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 38,37 | - |
08 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 38,50 | - |
07 mar 2024 | 39,21 | 39,49 | 39,21 | 39,49 | 38,32 | 1 |
06 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 38,09 | - |
05 mar 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 37,88 | - |
04 mar 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 38,30 | - |
01 mar 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 38,90 | - |
29 feb 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 39,02 | - |
28 feb 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 39,06 | - |
27 feb 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 39,25 | - |
26 feb 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 39,50 | - |
23 feb 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 39,11 | - |
22 feb 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 36,79 | - |
21 feb 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 36,59 | - |
20 feb 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 35,89 | - |
19 feb 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 35,90 | - |
16 feb 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 35,89 | - |
15 feb 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 36,01 | - |
14 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,69 | - |
13 feb 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,16 | - |
12 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,10 | - |
09 feb 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 35,78 | - |
08 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 35,88 | - |
07 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 35,68 | - |
06 feb 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 35,55 | - |
05 feb 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 35,36 | - |
02 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 35,18 | - |
01 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 35,18 | - |
31 ene 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 35,72 | - |
30 ene 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 35,83 | - |
29 ene 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 35,59 | - |
26 ene 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 35,72 | - |
25 ene 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 34,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |