Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 35,69 | 36,53 | 35,35 | 36,19 | 36,19 | 20 |
27 jun 2024 | 35,46 | 35,58 | 35,44 | 35,54 | 35,54 | - |
26 jun 2024 | 35,74 | 35,81 | 35,19 | 35,19 | 35,19 | 20 |
25 jun 2024 | 36,06 | 36,06 | 35,58 | 35,58 | 35,58 | - |
24 jun 2024 | 35,78 | 35,90 | 35,46 | 35,90 | 35,90 | - |
21 jun 2024 | 35,22 | 35,74 | 35,22 | 35,71 | 35,71 | - |
20 jun 2024 | 34,19 | 35,23 | 34,09 | 35,23 | 35,23 | - |
19 jun 2024 | 34,18 | 34,18 | 33,96 | 34,10 | 34,10 | - |
18 jun 2024 | 34,40 | 34,90 | 34,21 | 34,21 | 34,21 | - |
17 jun 2024 | 34,94 | 34,94 | 34,69 | 34,69 | 34,69 | - |
14 jun 2024 | 34,76 | 34,94 | 34,76 | 34,94 | 34,94 | - |
13 jun 2024 | 34,79 | 35,05 | 34,57 | 35,05 | 35,05 | - |
12 jun 2024 | 35,50 | 35,50 | 34,79 | 34,79 | 34,79 | - |
11 jun 2024 | 35,79 | 35,79 | 35,38 | 35,69 | 35,69 | - |
10 jun 2024 | 36,01 | 36,24 | 35,85 | 35,85 | 35,85 | - |
07 jun 2024 | 35,71 | 36,21 | 35,71 | 36,15 | 36,15 | - |
06 jun 2024 | 35,76 | 36,57 | 35,74 | 36,13 | 36,13 | - |
05 jun 2024 | 36,26 | 36,26 | 36,07 | 36,07 | 36,07 | - |
04 jun 2024 | 36,04 | 36,28 | 35,97 | 36,28 | 36,28 | - |
03 jun 2024 | 36,43 | 36,81 | 36,31 | 36,31 | 36,31 | - |
31 may 2024 | 35,58 | 36,15 | 35,58 | 36,15 | 36,15 | - |
30 may 2024 | 34,97 | 35,69 | 34,77 | 35,69 | 35,69 | - |
29 may 2024 | 35,16 | 35,40 | 35,14 | 35,24 | 35,24 | - |
28 may 2024 | 35,59 | 35,60 | 35,15 | 35,15 | 35,15 | - |
27 may 2024 | 35,76 | 35,76 | 35,57 | 35,74 | 35,74 | - |
24 may 2024 | 35,58 | 35,62 | 35,33 | 35,47 | 35,47 | - |
23 may 2024 | 35,97 | 35,97 | 35,40 | 35,65 | 35,65 | - |
22 may 2024 | 35,94 | 35,99 | 35,74 | 35,96 | 35,96 | - |
21 may 2024 | 35,90 | 36,33 | 35,90 | 36,31 | 36,31 | - |
20 may 2024 | 35,94 | 36,10 | 35,94 | 35,97 | 35,97 | - |
17 may 2024 | 36,08 | 36,27 | 35,96 | 36,10 | 36,10 | - |
16 may 2024 | 35,87 | 36,13 | 35,79 | 36,12 | 36,12 | - |
15 may 2024 | 36,45 | 36,57 | 35,87 | 35,87 | 35,87 | - |
14 may 2024 | 36,63 | 36,90 | 36,56 | 36,56 | 36,56 | - |
13 may 2024 | 36,37 | 36,58 | 36,17 | 36,58 | 36,58 | - |
10 may 2024 | 35,60 | 36,40 | 35,60 | 36,40 | 36,40 | - |
09 may 2024 | 36,03 | 36,29 | 35,83 | 35,85 | 35,85 | - |
08 may 2024 | 35,62 | 36,77 | 35,58 | 36,74 | 36,74 | - |
07 may 2024 | 35,54 | 35,92 | 35,50 | 35,69 | 35,69 | - |
06 may 2024 | 35,73 | 35,92 | 35,73 | 35,77 | 35,77 | - |
03 may 2024 | 35,60 | 35,78 | 35,41 | 35,78 | 35,78 | - |
02 may 2024 | 35,72 | 35,85 | 35,67 | 35,67 | 35,67 | - |
30 abr 2024 | 36,06 | 36,06 | 35,42 | 35,67 | 35,67 | - |
29 abr 2024 | 35,97 | 36,24 | 35,97 | 36,07 | 36,07 | - |
26 abr 2024 | 34,72 | 35,92 | 34,72 | 35,74 | 35,74 | 30 |
25 abr 2024 | 37,71 | 38,38 | 35,15 | 35,15 | 35,15 | - |
24 abr 2024 | 37,58 | 37,62 | 37,42 | 37,54 | 37,54 | - |
23 abr 2024 | 37,88 | 37,97 | 37,79 | 37,97 | 37,97 | - |
22 abr 2024 | 37,74 | 37,88 | 37,72 | 37,88 | 37,88 | - |
19 abr 2024 | 36,69 | 37,47 | 36,69 | 37,47 | 37,47 | - |
18 abr 2024 | 36,49 | 37,04 | 36,26 | 37,04 | 37,04 | - |
17 abr 2024 | 36,42 | 36,81 | 36,42 | 36,49 | 36,49 | - |
16 abr 2024 | 37,01 | 37,01 | 36,67 | 36,78 | 36,78 | - |
15 abr 2024 | 36,64 | 37,26 | 36,62 | 36,94 | 36,94 | - |
12 abr 2024 | 37,17 | 37,55 | 36,92 | 36,92 | 36,92 | - |
11 abr 2024 | 36,76 | 37,19 | 36,62 | 37,19 | 37,19 | - |
10 abr 2024 | 36,90 | 36,92 | 36,79 | 36,79 | 36,79 | - |
09 abr 2024 | 37,37 | 37,37 | 36,84 | 36,88 | 36,88 | - |
08 abr 2024 | 37,53 | 37,65 | 37,35 | 37,35 | 37,35 | - |
05 abr 2024 | 37,83 | 37,90 | 37,71 | 37,89 | 37,89 | - |
04 abr 2024 | 38,18 | 38,47 | 38,10 | 38,10 | 38,10 | - |
03 abr 2024 | 38,51 | 38,61 | 38,31 | 38,31 | 38,31 | - |
02 abr 2024 | 38,85 | 38,96 | 38,66 | 38,66 | 38,66 | - |
02 abr 2024 | 0.31 Dividendo | |||||
28 mar 2024 | 39,61 | 40,12 | 39,61 | 40,12 | 39,81 | - |
27 mar 2024 | 39,27 | 39,67 | 39,24 | 39,67 | 39,36 | - |
26 mar 2024 | 39,16 | 39,22 | 39,07 | 39,22 | 38,92 | - |
25 mar 2024 | 39,36 | 39,36 | 39,16 | 39,16 | 38,86 | - |
22 mar 2024 | 39,57 | 39,59 | 39,37 | 39,50 | 39,19 | - |
21 mar 2024 | 39,53 | 39,55 | 39,18 | 39,35 | 39,05 | - |
20 mar 2024 | 39,35 | 39,52 | 39,26 | 39,26 | 38,96 | - |
19 mar 2024 | 39,48 | 39,57 | 39,35 | 39,35 | 39,05 | - |
18 mar 2024 | 39,31 | 39,80 | 38,97 | 39,78 | 39,47 | - |
15 mar 2024 | 39,06 | 39,35 | 39,06 | 39,27 | 38,97 | - |
14 mar 2024 | 39,57 | 39,57 | 38,72 | 38,92 | 38,62 | - |
13 mar 2024 | 39,19 | 39,62 | 39,15 | 39,62 | 39,31 | - |
12 mar 2024 | 39,96 | 39,96 | 39,36 | 39,36 | 39,06 | - |
11 mar 2024 | 38,83 | 39,91 | 38,78 | 39,91 | 39,60 | - |
08 mar 2024 | 37,84 | 38,77 | 37,84 | 38,77 | 38,47 | - |
07 mar 2024 | 38,26 | 38,57 | 38,13 | 38,13 | 37,84 | - |
06 mar 2024 | 38,65 | 38,73 | 38,44 | 38,44 | 38,14 | - |
05 mar 2024 | 38,17 | 38,91 | 38,17 | 38,91 | 38,61 | - |
04 mar 2024 | 39,14 | 39,16 | 38,36 | 38,36 | 38,06 | - |
01 mar 2024 | 39,50 | 39,53 | 39,41 | 39,49 | 39,18 | - |
29 feb 2024 | 38,80 | 39,55 | 38,67 | 39,55 | 39,24 | - |
28 feb 2024 | 38,76 | 39,10 | 38,72 | 39,09 | 38,79 | - |
27 feb 2024 | 38,58 | 38,79 | 38,58 | 38,66 | 38,36 | - |
26 feb 2024 | 38,13 | 39,04 | 38,13 | 38,95 | 38,65 | - |
23 feb 2024 | 38,47 | 38,80 | 38,43 | 38,80 | 38,50 | - |
22 feb 2024 | 38,58 | 38,62 | 38,36 | 38,60 | 38,30 | - |
21 feb 2024 | 38,39 | 38,57 | 38,39 | 38,57 | 38,27 | - |
20 feb 2024 | 38,31 | 38,39 | 37,91 | 38,37 | 38,07 | - |
19 feb 2024 | 37,98 | 38,58 | 37,98 | 38,47 | 38,17 | - |
16 feb 2024 | 38,70 | 38,78 | 38,29 | 38,38 | 38,08 | - |
15 feb 2024 | 38,99 | 39,04 | 38,70 | 38,89 | 38,59 | - |
14 feb 2024 | 38,90 | 39,07 | 38,90 | 38,94 | 38,64 | - |
13 feb 2024 | 39,30 | 39,30 | 38,95 | 38,95 | 38,65 | - |
12 feb 2024 | 38,69 | 39,57 | 38,69 | 39,54 | 39,23 | - |
09 feb 2024 | 38,07 | 39,00 | 38,07 | 38,91 | 38,61 | - |
08 feb 2024 | 39,55 | 39,62 | 38,31 | 38,31 | 38,01 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |