Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 34,59 | 34,66 | 34,00 | 34,07 | 34,07 | 560.558 |
25 jul 2024 | 34,31 | 34,56 | 34,12 | 34,54 | 34,54 | 533.978 |
24 jul 2024 | 35,07 | 35,35 | 34,61 | 34,65 | 34,65 | 464.688 |
23 jul 2024 | 34,89 | 35,26 | 34,73 | 35,15 | 35,15 | 704.734 |
22 jul 2024 | 34,63 | 34,80 | 34,44 | 34,44 | 34,44 | 404.835 |
19 jul 2024 | 33,99 | 34,82 | 33,91 | 34,79 | 34,79 | 790.678 |
18 jul 2024 | 35,46 | 35,46 | 34,14 | 34,35 | 34,35 | 951.998 |
17 jul 2024 | 35,74 | 36,06 | 35,60 | 35,70 | 35,70 | 708.336 |
16 jul 2024 | 35,89 | 36,25 | 35,39 | 35,39 | 35,39 | 645.239 |
15 jul 2024 | 34,90 | 35,48 | 34,82 | 35,16 | 35,16 | 524.042 |
12 jul 2024 | 34,90 | 34,98 | 34,37 | 34,58 | 34,58 | 520.116 |
11 jul 2024 | 34,72 | 34,91 | 34,56 | 34,76 | 34,76 | 531.336 |
10 jul 2024 | 34,06 | 34,28 | 33,72 | 34,28 | 34,28 | 412.520 |
09 jul 2024 | 34,05 | 34,35 | 33,94 | 34,19 | 34,19 | 655.218 |
08 jul 2024 | 33,83 | 34,11 | 33,80 | 33,95 | 33,95 | 616.903 |
05 jul 2024 | 33,88 | 33,94 | 33,54 | 33,90 | 33,90 | 584.256 |
04 jul 2024 | 34,16 | 34,44 | 33,88 | 33,93 | 33,93 | 781.441 |
03 jul 2024 | 34,28 | 34,39 | 33,65 | 33,77 | 33,77 | 856.802 |
02 jul 2024 | 34,62 | 34,80 | 34,24 | 34,37 | 34,37 | 523.946 |
01 jul 2024 | 35,10 | 35,44 | 34,50 | 34,67 | 34,67 | 1.575.725 |
28 jun 2024 | 35,41 | 35,56 | 35,04 | 35,25 | 35,25 | 704.580 |
27 jun 2024 | 34,93 | 35,16 | 34,53 | 35,16 | 35,16 | 744.504 |
26 jun 2024 | 35,02 | 35,35 | 34,45 | 34,95 | 34,95 | 786.531 |
25 jun 2024 | 34,16 | 34,82 | 33,99 | 34,78 | 34,78 | 1.276.445 |
24 jun 2024 | 34,58 | 34,84 | 34,02 | 34,04 | 34,04 | 570.887 |
21 jun 2024 | 34,82 | 34,91 | 34,20 | 34,20 | 34,20 | 2.679.983 |
20 jun 2024 | 34,81 | 35,09 | 34,44 | 34,55 | 34,55 | 1.022.547 |
19 jun 2024 | 35,25 | 35,48 | 35,12 | 35,23 | 35,23 | 591.549 |
18 jun 2024 | 35,57 | 35,78 | 35,12 | 35,33 | 35,33 | 560.581 |
17 jun 2024 | 35,19 | 35,49 | 34,87 | 35,24 | 35,24 | 1.095.957 |
14 jun 2024 | 36,03 | 36,16 | 35,07 | 35,07 | 35,07 | 767.450 |
13 jun 2024 | 36,12 | 36,56 | 36,12 | 36,15 | 36,15 | 835.267 |
12 jun 2024 | 35,99 | 36,08 | 35,60 | 35,76 | 35,76 | 829.539 |
11 jun 2024 | 36,12 | 36,40 | 35,83 | 36,00 | 36,00 | 795.866 |
07 jun 2024 | 36,08 | 36,78 | 36,03 | 36,63 | 36,63 | 651.488 |
06 jun 2024 | 35,92 | 36,42 | 35,68 | 35,95 | 35,95 | 762.667 |
05 jun 2024 | 34,91 | 35,81 | 34,69 | 35,71 | 35,71 | 977.613 |
04 jun 2024 | 34,65 | 34,68 | 34,43 | 34,53 | 34,53 | 530.597 |
03 jun 2024 | 35,02 | 35,15 | 34,62 | 34,74 | 34,74 | 885.280 |
31 may 2024 | 33,95 | 35,01 | 33,95 | 34,89 | 34,89 | 3.417.254 |
30 may 2024 | 33,75 | 34,57 | 33,67 | 34,30 | 34,30 | 700.210 |
29 may 2024 | 33,90 | 34,06 | 33,68 | 33,97 | 33,97 | 1.355.318 |
28 may 2024 | 34,83 | 34,96 | 34,20 | 34,20 | 34,20 | 585.668 |
27 may 2024 | 34,64 | 34,86 | 34,48 | 34,83 | 34,83 | 365.822 |
24 may 2024 | 34,32 | 34,59 | 34,19 | 34,47 | 34,47 | 607.478 |
23 may 2024 | 34,76 | 35,09 | 34,63 | 34,76 | 34,76 | 523.975 |
22 may 2024 | 35,36 | 35,48 | 34,67 | 34,91 | 34,91 | 847.239 |
21 may 2024 | 35,02 | 35,48 | 34,91 | 35,25 | 35,25 | 628.511 |
20 may 2024 | 35,28 | 35,34 | 34,36 | 34,90 | 34,90 | 961.367 |
17 may 2024 | 36,16 | 36,37 | 35,17 | 35,27 | 35,27 | 688.048 |
16 may 2024 | 35,99 | 36,49 | 35,73 | 36,10 | 36,10 | 1.156.744 |
15 may 2024 | 35,30 | 35,54 | 35,10 | 35,45 | 35,45 | 627.549 |
14 may 2024 | 35,05 | 35,18 | 34,80 | 35,02 | 35,02 | 910.752 |
13 may 2024 | 35,02 | 35,45 | 34,95 | 35,05 | 35,05 | 427.916 |
10 may 2024 | 34,70 | 35,13 | 34,59 | 34,90 | 34,90 | 621.928 |
09 may 2024 | 35,08 | 35,10 | 34,58 | 34,68 | 34,68 | 692.214 |
08 may 2024 | 34,96 | 35,21 | 34,78 | 35,21 | 35,21 | 620.952 |
07 may 2024 | 34,88 | 35,05 | 34,26 | 34,83 | 34,83 | 672.448 |
06 may 2024 | 34,53 | 34,82 | 34,34 | 34,53 | 34,53 | 607.837 |
03 may 2024 | 33,73 | 34,35 | 33,65 | 34,28 | 34,28 | 439.023 |
02 may 2024 | 33,78 | 34,09 | 33,53 | 33,53 | 33,53 | 496.312 |
01 may 2024 | 33,17 | 33,90 | 33,00 | 33,54 | 33,54 | 647.790 |
30 abr 2024 | 33,69 | 34,04 | 33,69 | 33,83 | 33,83 | 482.753 |
29 abr 2024 | 33,82 | 34,41 | 33,82 | 33,94 | 33,94 | 1.084.594 |
26 abr 2024 | 33,78 | 33,85 | 33,14 | 33,15 | 33,15 | 675.891 |
24 abr 2024 | 33,96 | 34,60 | 33,96 | 34,19 | 34,19 | 825.625 |
23 abr 2024 | 33,43 | 33,84 | 33,43 | 33,83 | 33,83 | 552.994 |
22 abr 2024 | 33,72 | 33,72 | 33,11 | 33,35 | 33,35 | 696.339 |
19 abr 2024 | 33,12 | 33,41 | 32,63 | 33,25 | 33,25 | 1.021.072 |
18 abr 2024 | 33,26 | 33,59 | 33,23 | 33,47 | 33,47 | 646.265 |
17 abr 2024 | 33,50 | 33,59 | 33,17 | 33,42 | 33,42 | 1.071.345 |
16 abr 2024 | 33,54 | 33,79 | 33,20 | 33,35 | 33,35 | 624.921 |
15 abr 2024 | 33,77 | 34,09 | 33,63 | 33,77 | 33,77 | 538.313 |
12 abr 2024 | 34,05 | 34,42 | 34,05 | 34,06 | 34,06 | 379.511 |
11 abr 2024 | 33,93 | 34,20 | 33,80 | 34,05 | 34,05 | 741.408 |
10 abr 2024 | 34,67 | 34,80 | 34,17 | 34,35 | 34,35 | 474.688 |
09 abr 2024 | 34,54 | 34,64 | 34,15 | 34,50 | 34,50 | 502.982 |
08 abr 2024 | 34,64 | 34,75 | 34,35 | 34,65 | 34,65 | 690.357 |
05 abr 2024 | 34,57 | 34,94 | 33,99 | 34,34 | 34,34 | 892.997 |
04 abr 2024 | 35,14 | 35,16 | 34,62 | 34,67 | 34,67 | 930.092 |
03 abr 2024 | 35,32 | 35,35 | 34,63 | 35,07 | 35,07 | 764.585 |
02 abr 2024 | 35,88 | 36,20 | 35,51 | 35,70 | 35,70 | 765.182 |
28 mar 2024 | 35,80 | 36,17 | 35,78 | 36,08 | 36,08 | 810.976 |
27 mar 2024 | 35,82 | 36,10 | 35,40 | 35,70 | 35,70 | 1.149.477 |
26 mar 2024 | 36,51 | 36,66 | 35,77 | 35,98 | 35,98 | 853.216 |
25 mar 2024 | 36,20 | 37,00 | 36,17 | 36,79 | 36,79 | 646.078 |
22 mar 2024 | 35,65 | 36,13 | 35,57 | 35,88 | 35,88 | 870.065 |
21 mar 2024 | 35,52 | 35,94 | 35,49 | 35,73 | 35,73 | 851.698 |
20 mar 2024 | 35,11 | 35,65 | 35,11 | 35,28 | 35,28 | 779.230 |
19 mar 2024 | 34,91 | 35,10 | 34,63 | 34,96 | 34,96 | 1.617.740 |
18 mar 2024 | 34,52 | 34,95 | 34,42 | 34,83 | 34,83 | 1.020.532 |
15 mar 2024 | 34,96 | 35,27 | 34,36 | 34,64 | 34,64 | 1.617.633 |
15 mar 2024 | 0.345 Dividendo | |||||
14 mar 2024 | 35,52 | 35,67 | 35,21 | 35,50 | 35,15 | 1.048.635 |
13 mar 2024 | 35,45 | 35,73 | 35,37 | 35,58 | 35,23 | 637.570 |
12 mar 2024 | 35,47 | 35,63 | 34,89 | 35,33 | 34,99 | 828.533 |
11 mar 2024 | 36,13 | 36,26 | 35,29 | 35,53 | 35,18 | 774.147 |
08 mar 2024 | 36,05 | 36,54 | 35,95 | 36,30 | 35,95 | 683.553 |
07 mar 2024 | 36,00 | 36,10 | 35,44 | 36,00 | 35,65 | 723.820 |
06 mar 2024 | 35,56 | 35,95 | 35,13 | 35,47 | 35,13 | 858.617 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |