Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 38,67 | 38,67 | 38,26 | 38,26 | 38,26 | 400 |
25 jul 2024 | 36,53 | 36,53 | 34,91 | 34,91 | 34,91 | 500 |
24 jul 2024 | 36,67 | 36,67 | 36,63 | 36,63 | 36,63 | 100 |
23 jul 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | 1300 |
22 jul 2024 | 36,63 | 38,08 | 36,40 | 38,00 | 38,00 | 700 |
19 jul 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | 170.100 |
18 jul 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | 100 |
17 jul 2024 | 36,57 | 36,57 | 36,12 | 36,12 | 36,12 | 100 |
16 jul 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | 100 |
15 jul 2024 | 37,50 | 37,50 | 36,10 | 36,10 | 36,10 | 500 |
12 jul 2024 | 37,42 | 37,62 | 37,42 | 37,62 | 37,62 | 1100 |
11 jul 2024 | 37,51 | 37,51 | 35,95 | 35,95 | 35,95 | 1100 |
10 jul 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | 700 |
09 jul 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | 100 |
08 jul 2024 | 38,34 | 40,35 | 38,34 | 40,35 | 40,35 | 1100 |
05 jul 2024 | 38,67 | 39,41 | 37,37 | 37,37 | 37,37 | 3600 |
03 jul 2024 | 38,30 | 38,30 | 37,19 | 38,26 | 38,26 | 200 |
02 jul 2024 | 37,90 | 37,90 | 35,32 | 35,32 | 35,32 | 100 |
01 jul 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
28 jun 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
27 jun 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | 1000 |
26 jun 2024 | 38,56 | 39,08 | 37,88 | 39,08 | 39,08 | 100 |
25 jun 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | 1300 |
24 jun 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
21 jun 2024 | 36,44 | 36,60 | 36,00 | 36,50 | 36,50 | 500 |
20 jun 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | 100 |
18 jun 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
17 jun 2024 | 38,24 | 39,38 | 38,24 | 38,81 | 38,81 | 500 |
14 jun 2024 | 37,77 | 37,77 | 36,86 | 36,86 | 36,86 | 3300 |
13 jun 2024 | 38,38 | 38,38 | 38,07 | 38,07 | 38,07 | 500 |
12 jun 2024 | 39,83 | 39,94 | 38,38 | 38,38 | 38,38 | 100 |
11 jun 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | 700 |
10 jun 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | 100 |
07 jun 2024 | 40,49 | 40,49 | 39,51 | 40,42 | 40,42 | 6700 |
06 jun 2024 | 41,21 | 41,21 | 40,49 | 41,10 | 41,10 | 800 |
05 jun 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
04 jun 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | 100 |
03 jun 2024 | 41,13 | 41,13 | 38,36 | 38,40 | 38,40 | 6200 |
31 may 2024 | 38,89 | 38,89 | 38,85 | 38,85 | 38,85 | 1000 |
30 may 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
29 may 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
28 may 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
28 may 2024 | 0.25 Dividendo | |||||
24 may 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 41,87 | - |
23 may 2024 | 42,22 | 42,42 | 42,03 | 42,03 | 41,78 | 122.300 |
22 may 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,71 | 100 |
21 may 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,32 | 71.500 |
20 may 2024 | 40,74 | 41,19 | 40,74 | 41,19 | 40,94 | 100 |
17 may 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,02 | - |
16 may 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,02 | 47.200 |
15 may 2024 | 41,40 | 41,44 | 40,47 | 40,47 | 40,23 | 400 |
14 may 2024 | 41,51 | 41,65 | 40,34 | 40,34 | 40,10 | 42.600 |
13 may 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,59 | 100 |
10 may 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 40,96 | - |
09 may 2024 | 40,90 | 41,20 | 40,90 | 41,20 | 40,96 | 100 |
08 may 2024 | 41,03 | 41,03 | 39,82 | 40,42 | 40,18 | 200 |
07 may 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 40,88 | 900 |
06 may 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 38,89 | 50.100 |
03 may 2024 | 40,06 | 40,06 | 38,72 | 38,72 | 38,49 | 200 |
02 may 2024 | 38,27 | 40,64 | 38,27 | 40,64 | 40,40 | 100 |
01 may 2024 | 39,57 | 40,45 | 39,15 | 39,15 | 38,91 | 100 |
30 abr 2024 | 37,33 | 39,37 | 37,33 | 39,37 | 39,13 | 100 |
29 abr 2024 | 40,05 | 42,18 | 39,96 | 39,96 | 39,72 | 100 |
26 abr 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,13 | - |
25 abr 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,13 | - |
24 abr 2024 | 42,37 | 42,37 | 40,37 | 40,37 | 40,13 | 300 |
23 abr 2024 | 41,99 | 41,99 | 40,45 | 41,40 | 41,16 | 400 |
22 abr 2024 | 40,46 | 40,95 | 39,74 | 39,74 | 39,50 | 100 |
19 abr 2024 | 40,74 | 40,76 | 39,50 | 39,50 | 39,27 | 5400 |
18 abr 2024 | 40,92 | 40,92 | 39,44 | 40,92 | 40,67 | 100 |
17 abr 2024 | 41,29 | 41,29 | 39,79 | 40,67 | 40,43 | 1700 |
16 abr 2024 | 41,80 | 41,80 | 39,76 | 41,31 | 41,06 | 300 |
15 abr 2024 | 41,64 | 41,88 | 40,82 | 41,63 | 41,39 | 100 |
12 abr 2024 | 41,76 | 41,78 | 41,35 | 41,35 | 41,10 | 700 |
11 abr 2024 | 42,22 | 42,79 | 42,22 | 42,47 | 42,22 | 100 |
10 abr 2024 | 43,74 | 43,74 | 42,61 | 42,92 | 42,66 | 400 |
09 abr 2024 | 43,50 | 43,50 | 43,17 | 43,17 | 42,91 | 1300 |
08 abr 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,37 | - |
05 abr 2024 | 42,28 | 43,63 | 42,28 | 43,63 | 43,37 | 900 |
04 abr 2024 | 42,72 | 43,33 | 42,72 | 42,92 | 42,66 | 300 |
03 abr 2024 | 41,95 | 42,05 | 41,44 | 41,94 | 41,69 | 300 |
02 abr 2024 | 42,91 | 43,05 | 42,91 | 43,05 | 42,79 | 500 |
01 abr 2024 | 43,90 | 43,90 | 41,66 | 41,66 | 41,41 | 100 |
28 mar 2024 | 43,77 | 44,26 | 43,77 | 43,99 | 43,73 | 3100 |
27 mar 2024 | 44,69 | 44,69 | 44,32 | 44,59 | 44,33 | 300 |
26 mar 2024 | 44,12 | 45,15 | 44,12 | 44,79 | 44,52 | 4400 |
25 mar 2024 | 43,87 | 44,66 | 43,87 | 44,58 | 44,32 | 242.500 |
22 mar 2024 | 46,68 | 46,68 | 44,76 | 45,01 | 44,74 | 187.800 |
21 mar 2024 | 44,06 | 44,72 | 44,06 | 44,45 | 44,19 | 1400 |
20 mar 2024 | 45,60 | 45,60 | 44,06 | 44,51 | 44,24 | 600 |
19 mar 2024 | 44,76 | 44,76 | 43,76 | 44,42 | 44,16 | 500 |
18 mar 2024 | 45,92 | 45,92 | 44,45 | 44,51 | 44,25 | 400 |
15 mar 2024 | 47,40 | 47,40 | 44,75 | 45,55 | 45,28 | 400 |
14 mar 2024 | 46,23 | 46,23 | 45,46 | 45,77 | 45,50 | 300 |
13 mar 2024 | 46,65 | 46,90 | 46,47 | 46,47 | 46,19 | 500 |
12 mar 2024 | 46,70 | 46,70 | 45,59 | 45,59 | 45,32 | 500 |
11 mar 2024 | 46,95 | 46,95 | 45,89 | 46,19 | 45,91 | 1800 |
08 mar 2024 | 44,90 | 46,29 | 44,90 | 45,81 | 45,54 | 2100 |
07 mar 2024 | 46,17 | 46,28 | 46,01 | 46,28 | 46,00 | 300 |
06 mar 2024 | 44,97 | 45,88 | 44,97 | 45,83 | 45,56 | 1200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |