Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
13 jun 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
12 jun 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
11 jun 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
10 jun 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
07 jun 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
06 jun 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
05 jun 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
04 jun 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
03 jun 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
31 may 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
30 may 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
29 may 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
28 may 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
27 may 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
24 may 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
23 may 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
22 may 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
21 may 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
20 may 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
17 may 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
16 may 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
15 may 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
14 may 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
13 may 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
10 may 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
09 may 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
08 may 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
07 may 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
06 may 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
03 may 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
02 may 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
30 abr 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
29 abr 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
26 abr 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
25 abr 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
24 abr 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
23 abr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
23 abr 2024 | 19.2 Dividendo | |||||
22 abr 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 23,43 | - |
19 abr 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 23,00 | - |
18 abr 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 22,83 | - |
17 abr 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 22,00 | - |
16 abr 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 23,09 | - |
15 abr 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 23,09 | - |
12 abr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 23,50 | - |
11 abr 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 24,10 | - |
10 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 23,73 | - |
09 abr 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 24,28 | - |
08 abr 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 23,68 | - |
05 abr 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 23,35 | - |
04 abr 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 22,98 | - |
03 abr 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 22,91 | - |
02 abr 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 23,11 | - |
28 mar 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 22,45 | - |
27 mar 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 22,68 | - |
26 mar 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 22,23 | - |
25 mar 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 22,55 | - |
22 mar 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 22,64 | - |
21 mar 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 21,88 | - |
20 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 21,26 | - |
19 mar 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 21,46 | - |
18 mar 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 22,04 | - |
15 mar 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 22,29 | - |
14 mar 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 22,40 | - |
13 mar 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 22,68 | - |
12 mar 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 21,74 | - |
11 mar 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 21,14 | - |
08 mar 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 21,05 | - |
07 mar 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 21,48 | - |
06 mar 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 21,65 | - |
05 mar 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 21,61 | - |
04 mar 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 21,83 | - |
01 mar 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 21,84 | - |
29 feb 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 21,64 | - |
28 feb 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 21,79 | - |
27 feb 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 22,01 | - |
26 feb 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 22,01 | - |
23 feb 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 21,43 | - |
22 feb 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 21,25 | - |
21 feb 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 21,16 | - |
20 feb 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 20,56 | - |
19 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 20,54 | - |
16 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 20,16 | - |
15 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 20,47 | - |
14 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 19,87 | - |
13 feb 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 20,24 | - |
12 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 19,90 | - |
09 feb 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 19,95 | - |
08 feb 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 19,99 | - |
07 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 19,81 | - |
06 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 19,95 | - |
05 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 20,23 | - |
02 feb 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 19,43 | - |
01 feb 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 19,46 | - |
31 ene 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 18,63 | - |
30 ene 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 18,29 | - |
29 ene 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 18,52 | - |
26 ene 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 18,24 | - |
25 ene 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 18,22 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |