Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | 500 |
01 jul 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
28 jun 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
27 jun 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
26 jun 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
25 jun 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
24 jun 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
21 jun 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
20 jun 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
19 jun 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
18 jun 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
17 jun 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
14 jun 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
13 jun 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
12 jun 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
11 jun 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
10 jun 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
07 jun 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
06 jun 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
05 jun 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
04 jun 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
03 jun 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
31 may 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
30 may 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
29 may 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
28 may 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
27 may 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
24 may 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
23 may 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
22 may 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
21 may 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
20 may 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
17 may 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
16 may 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
16 may 2024 | 0.501 Dividendo | |||||
15 may 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 35,78 | - |
14 may 2024 | 36,54 | 36,98 | 36,54 | 36,98 | 36,47 | 500 |
13 may 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 36,65 | - |
10 may 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,49 | - |
09 may 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,19 | - |
08 may 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,17 | - |
07 may 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 35,88 | - |
06 may 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 35,74 | - |
03 may 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 35,68 | - |
02 may 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,23 | - |
30 abr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,70 | - |
29 abr 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 35,68 | - |
26 abr 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 34,89 | - |
25 abr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,40 | - |
24 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
23 abr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,09 | - |
22 abr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,36 | - |
19 abr 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 33,98 | - |
18 abr 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,38 | - |
17 abr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,22 | - |
16 abr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,28 | - |
15 abr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 34,56 | - |
12 abr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 34,60 | - |
11 abr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,12 | - |
10 abr 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 33,63 | - |
09 abr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 33,57 | - |
08 abr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 33,55 | - |
05 abr 2024 | 33,82 | 34,42 | 33,82 | 34,42 | 33,94 | 43 |
04 abr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 33,94 | - |
03 abr 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,00 | - |
02 abr 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,51 | - |
28 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,19 | - |
27 mar 2024 | 35,62 | 35,66 | 35,62 | 35,66 | 35,17 | - |
26 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,02 | - |
25 mar 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,33 | - |
22 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,04 | - |
21 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,09 | - |
20 mar 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 34,75 | - |
19 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 34,71 | - |
18 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 34,79 | - |
15 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 34,94 | - |
14 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,40 | - |
13 mar 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,81 | - |
12 mar 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 35,67 | - |
11 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 35,66 | - |
08 mar 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,47 | - |
07 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,30 | - |
06 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 35,59 | - |
05 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,30 | - |
04 mar 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,81 | - |
01 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,35 | - |
29 feb 2024 | 36,79 | 36,92 | 36,79 | 36,92 | 36,41 | 2 |
28 feb 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 36,78 | - |
27 feb 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 36,87 | - |
26 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,07 | - |
23 feb 2024 | 38,02 | 38,29 | 38,02 | 38,29 | 37,76 | 30 |
22 feb 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,42 | - |
21 feb 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,47 | - |
20 feb 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,11 | - |
19 feb 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,04 | - |
16 feb 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 36,70 | - |
15 feb 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,75 | - |
14 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,69 | - |
13 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 36,95 | - |
12 feb 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,08 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |