Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 41,71 | 42,25 | 41,70 | 42,11 | 42,11 | - |
27 jun 2024 | 42,44 | 42,67 | 42,04 | 42,04 | 42,04 | - |
26 jun 2024 | 42,20 | 42,57 | 42,20 | 42,57 | 42,57 | - |
25 jun 2024 | 42,03 | 42,15 | 41,24 | 41,24 | 41,24 | - |
24 jun 2024 | 41,40 | 42,15 | 41,40 | 41,87 | 41,87 | - |
21 jun 2024 | 41,60 | 42,32 | 41,60 | 41,88 | 41,88 | - |
20 jun 2024 | 41,67 | 42,06 | 41,61 | 41,61 | 41,61 | - |
19 jun 2024 | 41,66 | 41,89 | 41,41 | 41,41 | 41,41 | - |
18 jun 2024 | 41,77 | 41,77 | 41,60 | 41,77 | 41,77 | - |
17 jun 2024 | 40,93 | 41,78 | 40,80 | 41,78 | 41,78 | - |
14 jun 2024 | 40,34 | 41,16 | 40,13 | 41,16 | 41,16 | - |
13 jun 2024 | 39,40 | 40,07 | 39,31 | 40,07 | 40,07 | - |
12 jun 2024 | 39,99 | 39,99 | 39,23 | 39,47 | 39,47 | - |
11 jun 2024 | 39,24 | 39,85 | 39,20 | 39,85 | 39,85 | - |
10 jun 2024 | 39,67 | 39,67 | 39,06 | 39,06 | 39,06 | - |
07 jun 2024 | 39,84 | 40,19 | 39,77 | 39,77 | 39,77 | - |
06 jun 2024 | 40,29 | 40,43 | 40,03 | 40,43 | 40,43 | - |
05 jun 2024 | 40,40 | 40,86 | 39,50 | 40,86 | 40,86 | - |
04 jun 2024 | 40,35 | 40,58 | 40,13 | 40,58 | 40,58 | - |
03 jun 2024 | 40,83 | 41,00 | 40,47 | 40,47 | 40,47 | - |
31 may 2024 | 40,10 | 40,63 | 40,00 | 40,63 | 40,63 | - |
30 may 2024 | 39,91 | 40,08 | 39,90 | 40,08 | 40,08 | - |
29 may 2024 | 40,43 | 40,51 | 40,38 | 40,38 | 40,38 | - |
28 may 2024 | 41,74 | 41,74 | 40,65 | 40,65 | 40,65 | - |
27 may 2024 | 41,61 | 41,83 | 41,53 | 41,83 | 41,83 | - |
24 may 2024 | 42,06 | 42,06 | 41,65 | 41,65 | 41,65 | - |
23 may 2024 | 42,62 | 42,62 | 42,14 | 42,14 | 42,14 | - |
22 may 2024 | 42,22 | 42,36 | 42,17 | 42,36 | 42,36 | - |
21 may 2024 | 42,46 | 42,46 | 42,23 | 42,23 | 42,23 | - |
20 may 2024 | 42,55 | 42,68 | 42,54 | 42,61 | 42,61 | - |
17 may 2024 | 42,83 | 42,89 | 42,79 | 42,79 | 42,79 | - |
16 may 2024 | 41,85 | 42,80 | 41,85 | 42,65 | 42,65 | - |
15 may 2024 | 42,55 | 42,85 | 41,92 | 41,92 | 41,92 | - |
14 may 2024 | 42,68 | 43,13 | 42,67 | 42,69 | 42,69 | - |
13 may 2024 | 42,51 | 42,79 | 42,38 | 42,59 | 42,59 | - |
10 may 2024 | 41,97 | 42,35 | 41,97 | 42,35 | 42,35 | - |
09 may 2024 | 41,68 | 42,03 | 41,68 | 41,91 | 41,91 | - |
08 may 2024 | 41,88 | 41,92 | 41,58 | 41,88 | 41,88 | - |
07 may 2024 | 41,56 | 41,84 | 41,40 | 41,66 | 41,66 | - |
06 may 2024 | 41,56 | 41,60 | 41,34 | 41,46 | 41,46 | - |
03 may 2024 | 42,82 | 42,87 | 41,70 | 41,79 | 41,79 | - |
02 may 2024 | 42,28 | 43,05 | 42,28 | 42,49 | 42,49 | - |
30 abr 2024 | 41,78 | 42,65 | 41,67 | 42,65 | 42,65 | - |
29 abr 2024 | 41,74 | 41,80 | 41,71 | 41,80 | 41,80 | - |
26 abr 2024 | 42,30 | 42,30 | 41,98 | 41,98 | 41,98 | - |
25 abr 2024 | 42,26 | 42,39 | 42,11 | 42,31 | 42,31 | - |
24 abr 2024 | 41,90 | 42,60 | 41,86 | 42,60 | 42,60 | - |
23 abr 2024 | 42,19 | 42,27 | 42,08 | 42,27 | 42,27 | - |
22 abr 2024 | 41,39 | 42,15 | 41,39 | 42,15 | 42,15 | - |
19 abr 2024 | 40,65 | 41,52 | 40,65 | 41,52 | 41,52 | - |
18 abr 2024 | 40,44 | 40,87 | 40,44 | 40,81 | 40,81 | 26 |
17 abr 2024 | 40,33 | 40,42 | 40,29 | 40,36 | 40,36 | - |
16 abr 2024 | 40,00 | 40,30 | 39,98 | 40,29 | 40,29 | - |
15 abr 2024 | 39,67 | 40,17 | 39,61 | 40,17 | 40,17 | - |
12 abr 2024 | 40,21 | 40,42 | 39,70 | 39,70 | 39,70 | - |
11 abr 2024 | 40,47 | 40,50 | 40,27 | 40,32 | 40,32 | - |
10 abr 2024 | 40,79 | 40,93 | 40,35 | 40,35 | 40,35 | - |
09 abr 2024 | 40,09 | 40,53 | 40,07 | 40,53 | 40,53 | - |
08 abr 2024 | 39,77 | 40,42 | 39,58 | 40,42 | 40,42 | - |
05 abr 2024 | 40,51 | 40,51 | 39,83 | 39,83 | 39,83 | - |
04 abr 2024 | 39,48 | 40,12 | 39,48 | 40,04 | 40,04 | - |
03 abr 2024 | 40,62 | 40,71 | 39,62 | 39,62 | 39,62 | - |
03 abr 2024 | 0.37 Dividendo | |||||
02 abr 2024 | 41,43 | 41,60 | 41,36 | 41,36 | 40,99 | - |
28 mar 2024 | 40,53 | 41,20 | 40,53 | 41,20 | 40,83 | - |
27 mar 2024 | 39,96 | 40,68 | 39,96 | 40,57 | 40,21 | - |
26 mar 2024 | 39,83 | 40,10 | 39,83 | 40,10 | 39,74 | - |
25 mar 2024 | 40,08 | 40,13 | 39,86 | 39,86 | 39,50 | 50 |
22 mar 2024 | 39,71 | 40,31 | 39,71 | 40,14 | 39,78 | 90 |
21 mar 2024 | 39,56 | 39,72 | 39,56 | 39,65 | 39,30 | - |
20 mar 2024 | 39,80 | 40,11 | 39,80 | 39,97 | 39,61 | - |
19 mar 2024 | 39,71 | 39,82 | 39,70 | 39,79 | 39,43 | - |
18 mar 2024 | 38,93 | 39,90 | 38,93 | 39,85 | 39,49 | - |
15 mar 2024 | 38,37 | 39,06 | 38,37 | 39,06 | 38,71 | - |
14 mar 2024 | 38,99 | 39,07 | 38,51 | 38,51 | 38,17 | - |
13 mar 2024 | 39,19 | 39,26 | 39,06 | 39,08 | 38,73 | - |
12 mar 2024 | 39,19 | 39,29 | 39,16 | 39,16 | 38,81 | - |
11 mar 2024 | 38,41 | 39,23 | 38,31 | 39,23 | 38,88 | - |
08 mar 2024 | 38,26 | 38,74 | 38,22 | 38,74 | 38,39 | - |
07 mar 2024 | 39,48 | 39,58 | 38,37 | 38,37 | 38,03 | - |
06 mar 2024 | 39,54 | 40,09 | 39,30 | 39,30 | 38,95 | - |
05 mar 2024 | 39,62 | 39,87 | 39,62 | 39,70 | 39,34 | - |
04 mar 2024 | 39,31 | 39,43 | 39,23 | 39,43 | 39,08 | - |
01 mar 2024 | 39,35 | 39,43 | 39,15 | 39,15 | 38,80 | - |
29 feb 2024 | 38,71 | 39,56 | 38,63 | 39,56 | 39,21 | - |
28 feb 2024 | 38,84 | 38,99 | 38,62 | 38,62 | 38,27 | - |
27 feb 2024 | 38,68 | 38,93 | 38,68 | 38,93 | 38,58 | - |
26 feb 2024 | 39,00 | 39,00 | 38,75 | 38,75 | 38,40 | - |
23 feb 2024 | 38,85 | 39,20 | 38,81 | 39,20 | 38,85 | - |
22 feb 2024 | 39,21 | 39,28 | 38,59 | 38,88 | 38,53 | - |
21 feb 2024 | 38,80 | 39,27 | 38,76 | 39,27 | 38,92 | - |
20 feb 2024 | 38,22 | 39,20 | 38,07 | 39,09 | 38,74 | - |
19 feb 2024 | 38,40 | 38,41 | 38,39 | 38,39 | 38,05 | 4 |
16 feb 2024 | 38,16 | 38,31 | 38,15 | 38,31 | 37,97 | - |
15 feb 2024 | 38,04 | 38,23 | 37,95 | 37,95 | 37,61 | - |
14 feb 2024 | 38,80 | 38,92 | 37,84 | 37,89 | 37,55 | - |
13 feb 2024 | 39,24 | 39,24 | 38,96 | 39,03 | 38,68 | - |
12 feb 2024 | 38,74 | 39,03 | 38,73 | 39,03 | 38,68 | - |
09 feb 2024 | 39,80 | 39,86 | 38,64 | 38,64 | 38,29 | - |
08 feb 2024 | 40,30 | 40,64 | 40,18 | 40,18 | 39,82 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |