Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 31,63 | 31,63 | 31,63 | 31,36 | 31,36 | 140 |
25 jun 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
24 jun 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
21 jun 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
20 jun 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
19 jun 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
18 jun 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
17 jun 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
14 jun 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
13 jun 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
12 jun 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
11 jun 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
10 jun 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
07 jun 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
06 jun 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
05 jun 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
04 jun 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
03 jun 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
31 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
30 may 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
29 may 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
28 may 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
27 may 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
24 may 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
23 may 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
22 may 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
21 may 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
20 may 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
17 may 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
16 may 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
15 may 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
14 may 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
13 may 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
10 may 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
09 may 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
08 may 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
07 may 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
06 may 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
03 may 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
02 may 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
30 abr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
30 abr 2024 | 1.9 Dividendo | |||||
29 abr 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 34,33 | - |
26 abr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 33,99 | - |
25 abr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 34,30 | - |
24 abr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 34,78 | - |
23 abr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 34,21 | - |
22 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 34,27 | - |
19 abr 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 33,52 | - |
18 abr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 34,30 | - |
17 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 33,73 | - |
16 abr 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 33,77 | - |
15 abr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 33,90 | - |
12 abr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 33,86 | - |
11 abr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 34,00 | - |
10 abr 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 34,50 | - |
09 abr 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 34,72 | - |
08 abr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 34,40 | - |
05 abr 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 35,27 | - |
04 abr 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 35,74 | - |
03 abr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 35,51 | - |
02 abr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 35,69 | - |
28 mar 2024 | 37,83 | 38,00 | 37,83 | 38,00 | 36,01 | 140 |
27 mar 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 35,48 | - |
26 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 35,55 | - |
25 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 35,60 | - |
22 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 35,73 | - |
21 mar 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 36,04 | - |
20 mar 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 35,19 | - |
19 mar 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 35,47 | - |
18 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 35,23 | - |
15 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 34,79 | - |
14 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 34,88 | - |
13 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 35,08 | - |
12 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 35,01 | - |
11 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 34,38 | - |
08 mar 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 34,35 | - |
07 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 33,98 | - |
06 mar 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 34,29 | - |
05 mar 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 33,66 | - |
04 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 33,97 | - |
01 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 34,69 | - |
29 feb 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 34,88 | - |
28 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 34,56 | - |
27 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 32,29 | - |
26 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 32,25 | - |
23 feb 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 33,23 | - |
22 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 33,07 | - |
21 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 32,63 | - |
20 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 32,25 | - |
19 feb 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 32,43 | - |
16 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 32,61 | - |
15 feb 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 31,68 | - |
14 feb 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 31,07 | - |
13 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 31,17 | - |
12 feb 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 31,17 | - |
09 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 31,13 | - |
08 feb 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 31,54 | - |
07 feb 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 32,08 | - |
06 feb 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 32,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |