Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 36,15 | 36,62 | 36,15 | 36,62 | 36,62 | - |
27 jun 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
26 jun 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
25 jun 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
24 jun 2024 | 35,97 | 36,04 | 35,97 | 36,04 | 36,04 | - |
21 jun 2024 | 35,42 | 35,56 | 35,42 | 35,56 | 35,56 | - |
20 jun 2024 | 34,38 | 35,00 | 34,38 | 35,00 | 35,00 | - |
19 jun 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
18 jun 2024 | 34,67 | 34,67 | 34,47 | 34,47 | 34,47 | - |
17 jun 2024 | 35,05 | 35,05 | 34,88 | 34,88 | 34,88 | - |
14 jun 2024 | 35,04 | 35,04 | 34,97 | 34,97 | 34,97 | - |
13 jun 2024 | 34,99 | 35,06 | 34,99 | 35,06 | 35,06 | - |
12 jun 2024 | 35,72 | 35,72 | 35,10 | 35,10 | 35,10 | - |
11 jun 2024 | 35,97 | 35,97 | 35,87 | 35,87 | 35,87 | - |
10 jun 2024 | 36,17 | 36,17 | 35,96 | 35,96 | 35,96 | - |
07 jun 2024 | 35,90 | 36,23 | 35,90 | 36,23 | 36,23 | - |
06 jun 2024 | 36,01 | 36,42 | 36,01 | 36,42 | 36,42 | - |
05 jun 2024 | 36,40 | 36,40 | 36,31 | 36,31 | 36,31 | - |
04 jun 2024 | 36,29 | 36,29 | 36,20 | 36,20 | 36,20 | - |
03 jun 2024 | 36,87 | 36,87 | 36,30 | 36,30 | 36,30 | - |
31 may 2024 | 35,92 | 36,17 | 35,92 | 36,17 | 36,17 | - |
30 may 2024 | 35,08 | 35,44 | 35,08 | 35,44 | 35,44 | - |
29 may 2024 | 35,36 | 35,36 | 35,34 | 35,34 | 35,34 | - |
28 may 2024 | 35,53 | 35,53 | 35,48 | 35,48 | 35,48 | - |
27 may 2024 | 36,03 | 36,03 | 35,88 | 35,88 | 35,88 | - |
24 may 2024 | 35,78 | 35,78 | 35,46 | 35,46 | 35,46 | - |
23 may 2024 | 35,90 | 36,00 | 35,90 | 36,00 | 36,00 | - |
22 may 2024 | 36,13 | 36,13 | 35,90 | 35,90 | 35,90 | - |
21 may 2024 | 36,38 | 36,38 | 36,35 | 36,35 | 36,35 | 8 |
20 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
17 may 2024 | 36,29 | 36,29 | 36,09 | 36,09 | 36,09 | - |
16 may 2024 | 36,15 | 36,15 | 35,99 | 35,99 | 35,99 | - |
15 may 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
14 may 2024 | 36,74 | 36,74 | 36,65 | 36,65 | 36,65 | - |
13 may 2024 | 36,44 | 36,56 | 36,44 | 36,56 | 36,56 | - |
10 may 2024 | 35,81 | 36,36 | 35,81 | 36,36 | 36,36 | - |
09 may 2024 | 36,37 | 36,37 | 36,12 | 36,12 | 36,12 | - |
08 may 2024 | 35,87 | 36,97 | 35,87 | 36,97 | 36,97 | - |
07 may 2024 | 35,86 | 35,87 | 35,86 | 35,87 | 35,87 | - |
06 may 2024 | 35,97 | 35,97 | 35,92 | 35,92 | 35,92 | - |
03 may 2024 | 35,74 | 35,83 | 35,74 | 35,83 | 35,83 | - |
02 may 2024 | 35,87 | 35,87 | 35,71 | 35,71 | 35,71 | - |
30 abr 2024 | 36,29 | 36,29 | 35,67 | 35,67 | 35,67 | - |
29 abr 2024 | 36,17 | 36,19 | 36,17 | 36,19 | 36,19 | - |
26 abr 2024 | 35,17 | 35,96 | 35,17 | 35,96 | 35,96 | - |
25 abr 2024 | 38,31 | 38,76 | 35,29 | 35,29 | 35,29 | 521 |
24 abr 2024 | 37,84 | 37,84 | 37,60 | 37,60 | 37,60 | - |
23 abr 2024 | 38,15 | 38,15 | 38,04 | 38,04 | 38,04 | - |
22 abr 2024 | 37,94 | 37,94 | 37,81 | 37,81 | 37,81 | - |
19 abr 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
18 abr 2024 | 36,63 | 37,01 | 36,63 | 37,01 | 37,01 | - |
17 abr 2024 | 36,81 | 36,81 | 36,65 | 36,65 | 36,65 | - |
16 abr 2024 | 37,08 | 37,08 | 36,76 | 36,76 | 36,76 | - |
15 abr 2024 | 37,06 | 37,29 | 37,06 | 37,29 | 37,29 | - |
12 abr 2024 | 37,62 | 37,62 | 37,25 | 37,25 | 37,25 | - |
11 abr 2024 | 36,98 | 37,12 | 36,98 | 37,12 | 37,12 | - |
10 abr 2024 | 37,03 | 37,03 | 36,87 | 36,87 | 36,87 | - |
09 abr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
08 abr 2024 | 37,74 | 37,74 | 37,67 | 37,67 | 37,67 | - |
05 abr 2024 | 38,09 | 38,09 | 38,01 | 38,01 | 38,01 | - |
04 abr 2024 | 38,42 | 38,42 | 38,38 | 38,38 | 38,38 | - |
03 abr 2024 | 38,79 | 38,79 | 38,42 | 38,42 | 38,42 | - |
02 abr 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
02 abr 2024 | 0.31 Dividendo | |||||
28 mar 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 39,72 | - |
27 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,20 | - |
26 mar 2024 | 39,36 | 39,36 | 39,18 | 39,18 | 38,88 | - |
25 mar 2024 | 39,61 | 39,61 | 39,26 | 39,26 | 38,96 | - |
22 mar 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,39 | - |
21 mar 2024 | 39,47 | 39,47 | 39,29 | 39,29 | 38,99 | - |
20 mar 2024 | 39,48 | 39,48 | 39,39 | 39,39 | 39,08 | - |
19 mar 2024 | 39,73 | 39,73 | 39,33 | 39,33 | 39,03 | - |
18 mar 2024 | 39,37 | 39,88 | 39,37 | 39,88 | 39,57 | - |
15 mar 2024 | 39,66 | 39,66 | 39,39 | 39,39 | 39,08 | - |
14 mar 2024 | 39,98 | 39,98 | 38,82 | 38,82 | 38,52 | 22 |
13 mar 2024 | 39,72 | 39,79 | 39,72 | 39,79 | 39,48 | - |
12 mar 2024 | 40,01 | 40,01 | 39,44 | 39,44 | 39,13 | - |
11 mar 2024 | 38,97 | 39,69 | 38,97 | 39,69 | 39,38 | - |
08 mar 2024 | 38,23 | 38,82 | 38,23 | 38,82 | 38,52 | - |
07 mar 2024 | 38,44 | 38,44 | 38,16 | 38,16 | 37,86 | - |
06 mar 2024 | 38,82 | 38,82 | 38,71 | 38,71 | 38,41 | - |
05 mar 2024 | 38,57 | 39,02 | 38,57 | 39,02 | 38,72 | - |
04 mar 2024 | 39,38 | 39,38 | 38,71 | 38,71 | 38,41 | - |
01 mar 2024 | 39,73 | 39,73 | 39,55 | 39,55 | 39,24 | - |
29 feb 2024 | 39,09 | 39,55 | 39,09 | 39,55 | 39,24 | - |
28 feb 2024 | 39,22 | 39,22 | 39,13 | 39,13 | 38,83 | - |
27 feb 2024 | 38,90 | 38,90 | 38,71 | 38,71 | 38,41 | - |
26 feb 2024 | 38,85 | 39,05 | 38,85 | 39,05 | 38,75 | - |
23 feb 2024 | 38,71 | 38,93 | 38,71 | 38,93 | 38,63 | - |
22 feb 2024 | 38,73 | 38,73 | 38,33 | 38,33 | 38,03 | - |
21 feb 2024 | 38,67 | 38,67 | 38,57 | 38,57 | 38,27 | - |
20 feb 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,25 | - |
19 feb 2024 | 38,28 | 38,73 | 38,28 | 38,73 | 38,43 | - |
16 feb 2024 | 38,98 | 38,98 | 38,46 | 38,46 | 38,16 | - |
15 feb 2024 | 39,07 | 39,07 | 38,98 | 38,98 | 38,68 | - |
14 feb 2024 | 39,14 | 39,14 | 39,11 | 39,11 | 38,81 | - |
13 feb 2024 | 39,57 | 39,57 | 38,93 | 38,93 | 38,63 | - |
12 feb 2024 | 38,98 | 39,47 | 38,98 | 39,47 | 39,16 | - |
09 feb 2024 | 38,55 | 39,09 | 38,55 | 39,09 | 38,79 | - |
08 feb 2024 | 39,99 | 39,99 | 38,45 | 38,45 | 38,15 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |