Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 0,00 | 0,00 | 0,00 | 34,74 | 34,74 | 4.111.182 |
28 jun 2024 | 34,02 | 35,30 | 34,02 | 34,40 | 34,40 | 1.130.194 |
27 jun 2024 | 34,02 | 35,60 | 34,02 | 34,54 | 34,54 | 797.313 |
26 jun 2024 | 34,00 | 35,58 | 34,00 | 34,90 | 34,90 | 953.501 |
25 jun 2024 | 34,10 | 35,72 | 34,08 | 34,44 | 34,44 | 1.638.569 |
24 jun 2024 | 34,60 | 35,58 | 34,10 | 35,32 | 35,32 | 2.408.049 |
21 jun 2024 | 35,38 | 35,38 | 34,10 | 34,40 | 34,40 | 3.402.308 |
20 jun 2024 | 34,04 | 35,10 | 34,04 | 35,06 | 35,06 | 1.327.212 |
19 jun 2024 | 34,10 | 35,00 | 33,52 | 34,54 | 34,54 | 2.272.675 |
18 jun 2024 | 33,98 | 34,70 | 33,14 | 34,22 | 34,22 | 1.325.394 |
17 jun 2024 | 33,84 | 34,18 | 32,88 | 33,96 | 33,96 | 1.969.875 |
14 jun 2024 | 33,16 | 33,82 | 32,84 | 33,26 | 33,26 | 1.953.743 |
13 jun 2024 | 33,88 | 34,34 | 33,04 | 33,04 | 33,04 | 2.193.348 |
12 jun 2024 | 34,22 | 34,62 | 33,68 | 34,12 | 34,12 | 665.436 |
11 jun 2024 | 34,34 | 34,88 | 33,62 | 33,98 | 33,98 | 1.210.183 |
10 jun 2024 | 33,88 | 34,46 | 33,60 | 34,24 | 34,24 | 2.993.937 |
07 jun 2024 | 34,66 | 34,80 | 33,78 | 34,14 | 34,14 | 1.159.168 |
06 jun 2024 | 33,92 | 34,90 | 33,82 | 34,60 | 34,60 | 1.416.950 |
05 jun 2024 | 33,80 | 34,88 | 33,74 | 34,50 | 34,50 | 1.829.030 |
04 jun 2024 | 34,60 | 35,28 | 34,00 | 34,14 | 34,14 | 1.845.780 |
03 jun 2024 | 34,56 | 35,98 | 34,46 | 34,54 | 34,54 | 1.642.000 |
31 may 2024 | 35,64 | 35,94 | 34,70 | 35,00 | 35,00 | 2.149.158 |
30 may 2024 | 34,96 | 36,18 | 33,80 | 35,50 | 35,50 | 2.497.095 |
29 may 2024 | 34,92 | 35,18 | 33,96 | 34,56 | 34,56 | 2.151.242 |
28 may 2024 | 34,18 | 35,60 | 33,62 | 34,30 | 34,30 | 2.807.852 |
24 may 2024 | 34,02 | 34,86 | 34,00 | 34,52 | 34,52 | 1.922.202 |
23 may 2024 | 34,42 | 35,00 | 34,02 | 34,40 | 34,40 | 1.363.052 |
22 may 2024 | 36,00 | 36,00 | 34,32 | 34,58 | 34,58 | 1.180.423 |
21 may 2024 | 36,10 | 36,10 | 34,80 | 35,16 | 35,16 | 2.128.740 |
20 may 2024 | 35,80 | 36,40 | 35,12 | 35,38 | 35,38 | 2.065.130 |
17 may 2024 | 36,80 | 36,80 | 35,50 | 35,80 | 35,80 | 2.651.428 |
16 may 2024 | 36,48 | 38,00 | 35,52 | 36,22 | 36,22 | 3.027.453 |
15 may 2024 | 35,30 | 37,88 | 35,30 | 36,72 | 36,72 | 5.207.571 |
14 may 2024 | 35,70 | 36,48 | 34,02 | 35,78 | 35,78 | 6.264.635 |
13 may 2024 | 36,00 | 36,00 | 34,52 | 35,12 | 35,12 | 2.680.932 |
10 may 2024 | 34,80 | 35,66 | 34,22 | 35,20 | 35,20 | 3.912.749 |
09 may 2024 | 35,80 | 35,80 | 33,00 | 34,18 | 34,18 | 4.451.864 |
08 may 2024 | 34,60 | 35,98 | 32,56 | 35,26 | 35,26 | 15.978.526 |
07 may 2024 | 33,34 | 37,03 | 33,34 | 35,22 | 35,22 | 9.004.670 |
03 may 2024 | 33,10 | 34,58 | 33,10 | 34,46 | 34,46 | 2.295.094 |
02 may 2024 | 33,58 | 34,08 | 32,86 | 33,54 | 33,54 | 2.354.012 |
01 may 2024 | 33,32 | 34,06 | 32,84 | 33,44 | 33,44 | 1.795.027 |
30 abr 2024 | 34,10 | 34,88 | 32,82 | 33,42 | 33,42 | 3.286.210 |
29 abr 2024 | 33,60 | 34,90 | 33,50 | 33,98 | 33,98 | 1.850.073 |
26 abr 2024 | 34,08 | 34,82 | 33,04 | 34,20 | 34,20 | 5.680.600 |
25 abr 2024 | 34,70 | 34,70 | 33,24 | 34,02 | 34,02 | 3.095.946 |
24 abr 2024 | 33,00 | 34,80 | 33,00 | 33,62 | 33,62 | 4.510.932 |
23 abr 2024 | 33,00 | 34,72 | 33,00 | 34,30 | 34,30 | 4.577.942 |
22 abr 2024 | 33,32 | 34,31 | 32,72 | 33,58 | 33,58 | 4.265.208 |
19 abr 2024 | 33,00 | 34,38 | 32,92 | 33,62 | 33,62 | 2.979.500 |
18 abr 2024 | 33,50 | 34,10 | 33,18 | 33,72 | 33,72 | 3.492.332 |
17 abr 2024 | 33,00 | 34,38 | 33,00 | 33,62 | 33,62 | 4.699.165 |
16 abr 2024 | 33,92 | 34,88 | 33,00 | 33,24 | 33,24 | 4.139.795 |
15 abr 2024 | 35,00 | 35,50 | 34,10 | 34,22 | 34,22 | 2.312.263 |
12 abr 2024 | 36,20 | 36,80 | 35,18 | 35,30 | 35,30 | 2.890.374 |
11 abr 2024 | 36,84 | 36,98 | 35,42 | 36,18 | 36,18 | 2.667.530 |
10 abr 2024 | 36,08 | 37,30 | 35,82 | 36,92 | 36,92 | 3.049.594 |
09 abr 2024 | 36,30 | 37,50 | 35,42 | 36,08 | 36,08 | 2.314.471 |
08 abr 2024 | 34,90 | 37,38 | 34,90 | 36,74 | 36,74 | 3.828.829 |
05 abr 2024 | 35,36 | 36,56 | 35,30 | 36,00 | 36,00 | 4.445.228 |
04 abr 2024 | 34,50 | 36,54 | 35,92 | 36,48 | 36,48 | 4.977.788 |
03 abr 2024 | 34,44 | 36,10 | 34,36 | 36,00 | 36,00 | 5.886.376 |
02 abr 2024 | 35,50 | 36,49 | 34,54 | 34,76 | 34,76 | 6.387.134 |
28 mar 2024 | 35,38 | 36,55 | 34,76 | 35,96 | 35,96 | 3.957.691 |
27 mar 2024 | 35,59 | 36,49 | 34,51 | 36,00 | 36,00 | 5.524.073 |
26 mar 2024 | 33,30 | 35,59 | 33,30 | 35,25 | 35,25 | 5.178.112 |
25 mar 2024 | 33,94 | 34,42 | 33,30 | 33,59 | 33,59 | 1.014.630 |
22 mar 2024 | 33,21 | 34,29 | 33,00 | 34,00 | 34,00 | 1.574.498 |
21 mar 2024 | 33,58 | 34,16 | 33,21 | 33,68 | 33,68 | 2.992.226 |
20 mar 2024 | 33,49 | 33,80 | 32,30 | 33,32 | 33,32 | 1.388.839 |
19 mar 2024 | 32,70 | 33,07 | 32,30 | 33,07 | 33,07 | 2.615.803 |
18 mar 2024 | 32,77 | 33,18 | 32,01 | 32,70 | 32,70 | 4.685.720 |
15 mar 2024 | 33,63 | 33,63 | 32,05 | 33,05 | 33,05 | 8.821.127 |
14 mar 2024 | 33,72 | 34,48 | 33,01 | 33,01 | 33,01 | 7.470.300 |
13 mar 2024 | 33,70 | 34,45 | 33,20 | 34,25 | 34,25 | 9.096.505 |
12 mar 2024 | 33,00 | 34,38 | 33,00 | 33,30 | 33,30 | 2.976.460 |
11 mar 2024 | 33,67 | 34,60 | 33,03 | 33,44 | 33,44 | 5.012.745 |
08 mar 2024 | 33,50 | 34,24 | 33,00 | 33,75 | 33,75 | 3.329.482 |
07 mar 2024 | 33,50 | 34,42 | 33,50 | 33,53 | 33,53 | 2.043.823 |
06 mar 2024 | 33,75 | 34,26 | 33,48 | 33,89 | 33,89 | 2.640.367 |
05 mar 2024 | 33,75 | 34,44 | 33,08 | 33,44 | 33,44 | 4.299.141 |
04 mar 2024 | 33,75 | 34,98 | 33,22 | 33,75 | 33,75 | 6.259.210 |
01 mar 2024 | 34,41 | 35,48 | 33,80 | 34,30 | 34,30 | 3.903.535 |
29 feb 2024 | 35,15 | 35,50 | 34,00 | 34,08 | 34,08 | 6.756.612 |
28 feb 2024 | 34,26 | 34,90 | 33,90 | 34,51 | 34,51 | 3.340.097 |
27 feb 2024 | 35,04 | 35,79 | 34,20 | 34,60 | 34,60 | 3.830.851 |
26 feb 2024 | 35,46 | 36,95 | 34,81 | 35,10 | 35,10 | 3.256.617 |
23 feb 2024 | 35,87 | 37,00 | 35,46 | 36,10 | 36,10 | 3.667.097 |
22 feb 2024 | 36,20 | 37,98 | 35,87 | 35,87 | 35,87 | 3.544.233 |
21 feb 2024 | 37,91 | 38,99 | 36,26 | 36,60 | 36,60 | 3.176.411 |
20 feb 2024 | 38,12 | 39,24 | 37,39 | 37,74 | 37,74 | 6.290.689 |
19 feb 2024 | 38,60 | 39,89 | 37,42 | 38,60 | 38,60 | 4.954.493 |
16 feb 2024 | 39,98 | 40,50 | 38,80 | 38,92 | 38,92 | 9.107.680 |
15 feb 2024 | 37,50 | 40,32 | 36,85 | 39,39 | 39,39 | 12.307.316 |
14 feb 2024 | 36,00 | 39,08 | 35,13 | 38,71 | 38,71 | 12.461.152 |
13 feb 2024 | 34,80 | 36,19 | 34,63 | 36,19 | 36,19 | 5.987.299 |
12 feb 2024 | 35,42 | 36,37 | 34,62 | 35,57 | 35,57 | 4.018.677 |
09 feb 2024 | 34,58 | 35,72 | 34,21 | 35,42 | 35,42 | 1.951.497 |
08 feb 2024 | 34,25 | 35,33 | 34,23 | 34,41 | 34,41 | 3.896.455 |
07 feb 2024 | 34,20 | 36,38 | 34,20 | 35,03 | 35,03 | 6.392.728 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |