Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
27 jun 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
26 jun 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
25 jun 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
24 jun 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
21 jun 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
20 jun 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
19 jun 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
18 jun 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
17 jun 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
14 jun 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
13 jun 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
12 jun 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
11 jun 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
10 jun 2024 | 35,92 | 36,50 | 35,92 | 36,50 | 36,50 | 15 |
07 jun 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
06 jun 2024 | 35,65 | 35,95 | 35,65 | 35,95 | 35,95 | 100 |
05 jun 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
04 jun 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
03 jun 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
31 may 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
30 may 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
29 may 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
28 may 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
27 may 2024 | 35,65 | 36,40 | 35,65 | 36,40 | 36,40 | 10 |
24 may 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
23 may 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
22 may 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
21 may 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
20 may 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
17 may 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
16 may 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
15 may 2024 | 36,35 | 36,35 | 35,99 | 35,99 | 35,99 | 50 |
14 may 2024 | 36,46 | 36,53 | 36,46 | 36,53 | 36,53 | 100 |
13 may 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
10 may 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
09 may 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
08 may 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
07 may 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
06 may 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
03 may 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
02 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
30 abr 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
29 abr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
26 abr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
25 abr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
24 abr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
23 abr 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
22 abr 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
19 abr 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
18 abr 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
17 abr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
16 abr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
15 abr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
12 abr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
11 abr 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
10 abr 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
09 abr 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
08 abr 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
05 abr 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
04 abr 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
03 abr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
02 abr 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
02 abr 2024 | 0.31 Dividendo | |||||
28 mar 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,19 | - |
27 mar 2024 | 39,18 | 39,18 | 39,14 | 39,14 | 38,83 | - |
26 mar 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 38,74 | - |
25 mar 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,05 | - |
22 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,14 | - |
21 mar 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,11 | - |
20 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 38,93 | - |
19 mar 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,05 | - |
18 mar 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 38,87 | - |
15 mar 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,60 | - |
14 mar 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,18 | - |
13 mar 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 38,75 | - |
12 mar 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,32 | - |
11 mar 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,41 | - |
08 mar 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,44 | - |
07 mar 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 37,84 | - |
06 mar 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,25 | - |
05 mar 2024 | 38,06 | 39,08 | 38,06 | 39,08 | 38,77 | 100 |
04 mar 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 38,72 | - |
01 mar 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,04 | - |
29 feb 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,31 | - |
28 feb 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,36 | - |
27 feb 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,17 | - |
26 feb 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 37,74 | - |
23 feb 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,07 | - |
22 feb 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,18 | - |
21 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 37,98 | - |
20 feb 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 37,92 | - |
19 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 37,98 | - |
16 feb 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,41 | - |
15 feb 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,62 | - |
14 feb 2024 | 38,79 | 38,79 | 38,79 | 38,79 | 38,49 | - |
13 feb 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 38,89 | - |
12 feb 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,31 | - |
09 feb 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,66 | - |
08 feb 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,15 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |