Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 38,82 | 38,92 | 38,82 | 38,92 | 38,92 | 349 |
25 jun 2024 | 39,54 | 39,58 | 39,06 | 39,06 | 39,06 | - |
24 jun 2024 | 38,60 | 39,34 | 38,60 | 39,34 | 39,34 | - |
21 jun 2024 | 38,26 | 38,76 | 38,26 | 38,76 | 38,76 | - |
20 jun 2024 | 37,89 | 38,65 | 37,89 | 38,63 | 38,63 | - |
19 jun 2024 | 37,85 | 37,89 | 37,79 | 37,79 | 37,79 | - |
18 jun 2024 | 38,86 | 38,86 | 38,15 | 38,15 | 38,15 | - |
17 jun 2024 | 38,78 | 38,79 | 38,63 | 38,78 | 38,78 | - |
14 jun 2024 | 39,16 | 39,16 | 38,84 | 38,90 | 38,90 | - |
13 jun 2024 | 39,30 | 39,38 | 39,21 | 39,31 | 39,31 | - |
12 jun 2024 | 39,78 | 40,17 | 39,74 | 39,74 | 39,74 | - |
11 jun 2024 | 40,70 | 40,70 | 39,88 | 39,88 | 39,88 | - |
10 jun 2024 | 40,02 | 40,76 | 39,96 | 40,69 | 40,69 | - |
07 jun 2024 | 39,41 | 40,32 | 39,38 | 40,15 | 40,15 | - |
07 jun 2024 | 0.35 Dividendo | |||||
06 jun 2024 | 39,65 | 40,17 | 39,65 | 40,17 | 39,81 | - |
05 jun 2024 | 39,39 | 39,80 | 39,36 | 39,80 | 39,45 | - |
04 jun 2024 | 40,27 | 40,31 | 39,62 | 39,62 | 39,27 | - |
03 jun 2024 | 39,88 | 40,50 | 39,80 | 40,47 | 40,11 | - |
31 may 2024 | 38,83 | 39,48 | 38,76 | 39,48 | 39,14 | - |
30 may 2024 | 37,87 | 38,92 | 37,78 | 38,92 | 38,59 | - |
29 may 2024 | 37,72 | 38,45 | 37,65 | 38,28 | 37,95 | - |
28 may 2024 | 38,63 | 38,85 | 38,06 | 38,06 | 37,72 | - |
27 may 2024 | 38,47 | 38,88 | 38,41 | 38,85 | 38,51 | - |
24 may 2024 | 37,99 | 38,81 | 37,94 | 38,81 | 38,47 | - |
23 may 2024 | 38,06 | 38,44 | 38,01 | 38,44 | 38,11 | - |
22 may 2024 | 38,72 | 38,72 | 38,28 | 38,40 | 38,07 | - |
21 may 2024 | 38,74 | 38,90 | 38,71 | 38,76 | 38,42 | - |
20 may 2024 | 38,62 | 38,92 | 38,61 | 38,76 | 38,42 | - |
17 may 2024 | 38,83 | 39,13 | 38,83 | 39,07 | 38,73 | - |
16 may 2024 | 38,93 | 39,23 | 38,93 | 39,16 | 38,82 | - |
15 may 2024 | 38,42 | 38,93 | 38,42 | 38,93 | 38,59 | - |
14 may 2024 | 38,05 | 38,81 | 38,05 | 38,62 | 38,28 | - |
13 may 2024 | 36,94 | 38,34 | 36,90 | 37,90 | 37,56 | - |
10 may 2024 | 37,31 | 37,36 | 36,54 | 36,84 | 36,52 | - |
09 may 2024 | 35,97 | 37,18 | 35,65 | 37,13 | 36,80 | - |
08 may 2024 | 36,03 | 36,03 | 35,83 | 35,99 | 35,68 | - |
07 may 2024 | 36,44 | 36,83 | 36,40 | 36,40 | 36,08 | - |
06 may 2024 | 36,22 | 36,72 | 36,13 | 36,72 | 36,40 | - |
03 may 2024 | 36,08 | 36,71 | 36,08 | 36,26 | 35,94 | - |
02 may 2024 | 36,55 | 36,55 | 36,48 | 36,48 | 36,16 | - |
30 abr 2024 | 37,99 | 37,99 | 37,54 | 37,63 | 37,31 | - |
29 abr 2024 | 37,17 | 37,92 | 36,76 | 37,92 | 37,58 | - |
26 abr 2024 | 36,32 | 37,63 | 36,32 | 37,51 | 37,18 | - |
25 abr 2024 | 37,02 | 37,02 | 36,36 | 36,36 | 36,04 | - |
24 abr 2024 | 36,63 | 37,18 | 36,30 | 37,18 | 36,86 | - |
23 abr 2024 | 37,56 | 37,57 | 37,14 | 37,24 | 36,92 | - |
22 abr 2024 | 37,90 | 38,03 | 37,69 | 37,69 | 37,36 | - |
19 abr 2024 | 37,51 | 38,28 | 37,51 | 38,28 | 37,94 | - |
18 abr 2024 | 37,74 | 38,24 | 37,74 | 37,90 | 37,57 | - |
17 abr 2024 | 38,19 | 38,48 | 37,85 | 37,85 | 37,53 | - |
16 abr 2024 | 38,10 | 38,19 | 37,60 | 38,01 | 37,68 | - |
15 abr 2024 | 38,46 | 38,97 | 38,37 | 38,41 | 38,08 | - |
12 abr 2024 | 39,03 | 39,20 | 38,87 | 38,87 | 38,53 | - |
11 abr 2024 | 38,26 | 38,72 | 38,22 | 38,72 | 38,39 | - |
10 abr 2024 | 39,04 | 39,04 | 38,35 | 38,35 | 38,01 | - |
09 abr 2024 | 39,42 | 39,42 | 39,13 | 39,15 | 38,81 | - |
08 abr 2024 | 39,28 | 39,80 | 39,10 | 39,80 | 39,45 | - |
05 abr 2024 | 39,27 | 39,62 | 39,03 | 39,60 | 39,25 | - |
04 abr 2024 | 41,38 | 41,38 | 40,22 | 40,22 | 39,86 | - |
03 abr 2024 | 42,38 | 42,43 | 41,71 | 41,71 | 41,34 | - |
02 abr 2024 | 43,90 | 43,90 | 42,22 | 42,51 | 42,13 | - |
28 mar 2024 | 42,80 | 43,80 | 42,80 | 43,40 | 43,02 | - |
27 mar 2024 | 41,60 | 42,60 | 41,60 | 42,40 | 42,03 | - |
26 mar 2024 | 41,60 | 42,20 | 41,60 | 41,80 | 41,44 | - |
25 mar 2024 | 43,00 | 43,00 | 42,00 | 42,00 | 41,63 | - |
22 mar 2024 | 44,00 | 44,00 | 43,40 | 43,40 | 43,02 | - |
21 mar 2024 | 43,20 | 43,80 | 43,20 | 43,60 | 43,22 | - |
20 mar 2024 | 42,60 | 43,20 | 42,40 | 43,00 | 42,63 | - |
19 mar 2024 | 42,80 | 43,00 | 42,60 | 42,60 | 42,23 | - |
18 mar 2024 | 42,80 | 42,80 | 42,60 | 42,60 | 42,23 | - |
15 mar 2024 | 43,00 | 43,60 | 42,80 | 43,20 | 42,82 | - |
14 mar 2024 | 43,20 | 43,60 | 43,00 | 43,00 | 42,63 | - |
13 mar 2024 | 43,00 | 43,60 | 42,80 | 43,60 | 43,22 | - |
12 mar 2024 | 42,40 | 43,00 | 42,40 | 42,80 | 42,43 | - |
11 mar 2024 | 42,60 | 42,80 | 42,20 | 42,40 | 42,03 | - |
08 mar 2024 | 42,40 | 42,80 | 42,20 | 42,60 | 42,23 | - |
07 mar 2024 | 42,40 | 43,00 | 42,20 | 42,60 | 42,23 | - |
07 mar 2024 | 0.35 Dividendo | |||||
06 mar 2024 | 43,60 | 43,80 | 43,00 | 43,00 | 42,28 | - |
05 mar 2024 | 43,00 | 43,80 | 42,80 | 43,80 | 43,06 | - |
04 mar 2024 | 43,00 | 44,20 | 42,80 | 43,60 | 42,87 | - |
01 mar 2024 | 43,60 | 44,00 | 43,40 | 43,40 | 42,67 | - |
29 feb 2024 | 43,20 | 43,40 | 42,00 | 43,40 | 42,67 | - |
28 feb 2024 | 43,40 | 43,80 | 43,20 | 43,80 | 43,06 | - |
27 feb 2024 | 43,40 | 44,00 | 43,20 | 43,20 | 42,47 | - |
26 feb 2024 | 44,40 | 44,40 | 43,60 | 43,60 | 42,87 | - |
23 feb 2024 | 43,80 | 44,60 | 43,60 | 44,40 | 43,65 | - |
22 feb 2024 | 43,00 | 43,80 | 42,80 | 43,80 | 43,06 | - |
21 feb 2024 | 42,80 | 43,40 | 42,60 | 43,00 | 42,28 | - |
20 feb 2024 | 42,20 | 42,60 | 41,80 | 42,60 | 41,89 | - |
19 feb 2024 | 42,20 | 42,40 | 42,20 | 42,20 | 41,49 | - |
16 feb 2024 | 41,80 | 42,20 | 41,40 | 42,20 | 41,49 | - |
15 feb 2024 | 41,00 | 41,80 | 40,80 | 41,80 | 41,10 | - |
14 feb 2024 | 39,40 | 40,80 | 39,40 | 40,80 | 40,12 | - |
13 feb 2024 | 39,80 | 39,80 | 39,00 | 39,20 | 38,54 | - |
12 feb 2024 | 38,60 | 39,80 | 38,40 | 39,80 | 39,13 | - |
09 feb 2024 | 39,20 | 39,60 | 38,40 | 38,60 | 37,95 | - |
08 feb 2024 | 37,00 | 40,20 | 36,80 | 40,00 | 39,33 | - |
07 feb 2024 | 37,80 | 37,80 | 37,20 | 37,20 | 36,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |