Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 42,20 | 42,20 | 41,73 | 41,73 | 41,73 | 168 |
03 jul 2024 | 0.37 Dividendo | |||||
02 jul 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,61 | - |
01 jul 2024 | 41,90 | 41,93 | 41,90 | 41,93 | 41,56 | 26 |
28 jun 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,61 | - |
27 jun 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,08 | - |
26 jun 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 41,63 | - |
25 jun 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 41,63 | - |
24 jun 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,07 | - |
21 jun 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,23 | - |
20 jun 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 41,39 | - |
19 jun 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,34 | - |
18 jun 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,35 | - |
17 jun 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,58 | - |
14 jun 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,02 | - |
13 jun 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,12 | - |
12 jun 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,62 | - |
11 jun 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 38,92 | - |
10 jun 2024 | 39,70 | 39,96 | 39,70 | 39,96 | 39,61 | 1002 |
07 jun 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,48 | - |
06 jun 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 39,99 | - |
05 jun 2024 | 40,48 | 40,48 | 39,45 | 39,45 | 39,10 | 5 |
04 jun 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,04 | - |
03 jun 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,41 | - |
31 may 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 39,71 | - |
30 may 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,61 | - |
29 may 2024 | 40,52 | 40,52 | 40,48 | 40,48 | 40,12 | 5 |
28 may 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,18 | - |
27 may 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,58 | 100 |
24 may 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 41,70 | - |
23 may 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,33 | - |
22 may 2024 | 42,23 | 42,23 | 42,23 | 42,23 | 41,86 | - |
21 may 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,17 | - |
20 may 2024 | 42,56 | 42,67 | 42,56 | 42,67 | 42,29 | - |
17 may 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,45 | - |
16 may 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,50 | - |
15 may 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 41,97 | - |
14 may 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,31 | - |
13 may 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,42 | 40 |
10 may 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,47 | - |
09 may 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,32 | - |
08 may 2024 | 41,87 | 42,50 | 41,87 | 42,50 | 42,13 | 720 |
07 may 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,18 | - |
06 may 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,18 | - |
03 may 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,25 | - |
02 may 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,05 | - |
30 abr 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,42 | - |
29 abr 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,34 | - |
26 abr 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 41,94 | - |
25 abr 2024 | 42,18 | 42,51 | 42,18 | 42,51 | 42,14 | 20 |
24 abr 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,56 | - |
23 abr 2024 | 42,19 | 42,40 | 42,19 | 42,40 | 42,03 | 75 |
22 abr 2024 | 41,36 | 42,42 | 41,36 | 42,42 | 42,05 | 220 |
19 abr 2024 | 40,78 | 40,79 | 40,78 | 40,79 | 40,43 | 40 |
18 abr 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,09 | - |
17 abr 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,00 | - |
16 abr 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 39,66 | - |
15 abr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,27 | - |
12 abr 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 39,94 | - |
11 abr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,13 | - |
10 abr 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,44 | - |
09 abr 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 39,76 | - |
08 abr 2024 | 39,78 | 39,81 | 39,78 | 39,81 | 39,46 | 250 |
05 abr 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,14 | - |
04 abr 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,13 | - |
03 abr 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 40,65 | - |
03 abr 2024 | 0.37 Dividendo | |||||
02 abr 2024 | 41,44 | 41,71 | 41,44 | 41,71 | 40,98 | 50 |
28 mar 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 39,85 | - |
27 mar 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,23 | - |
26 mar 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,15 | - |
25 mar 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 39,35 | - |
22 mar 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,08 | - |
21 mar 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 38,86 | - |
20 mar 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,20 | - |
19 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 38,97 | - |
18 mar 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 38,42 | - |
15 mar 2024 | 38,39 | 39,09 | 38,39 | 39,09 | 38,40 | 15 |
14 mar 2024 | 39,01 | 39,32 | 39,01 | 39,32 | 38,63 | 3 |
13 mar 2024 | 39,20 | 39,53 | 39,20 | 39,53 | 38,83 | 4 |
12 mar 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 38,54 | - |
11 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 37,76 | - |
08 mar 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 37,60 | - |
07 mar 2024 | 39,51 | 39,51 | 38,53 | 38,53 | 37,85 | 75 |
06 mar 2024 | 39,40 | 40,08 | 39,40 | 40,08 | 39,37 | 1 |
05 mar 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 38,95 | - |
04 mar 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 38,65 | - |
01 mar 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 38,63 | - |
29 feb 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,06 | - |
28 feb 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,20 | - |
27 feb 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,01 | - |
26 feb 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 38,33 | - |
23 feb 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,16 | - |
22 feb 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 38,63 | - |
21 feb 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,14 | - |
20 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 37,61 | - |
19 feb 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 37,63 | - |
16 feb 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 37,53 | - |
15 feb 2024 | 37,99 | 38,29 | 37,99 | 38,29 | 37,62 | 3 |
14 feb 2024 | 38,80 | 38,83 | 38,80 | 38,83 | 38,15 | 25 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |