Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 32,51 | 32,42 | 30,80 | 31,15 | 31,15 | 149.664 |
25 jul 2024 | 31,92 | 32,89 | 30,60 | 32,75 | 32,75 | 254.800 |
24 jul 2024 | 30,78 | 32,21 | 30,27 | 32,16 | 32,16 | 221.900 |
23 jul 2024 | 30,72 | 31,09 | 30,24 | 30,84 | 30,84 | 103.800 |
22 jul 2024 | 31,37 | 31,99 | 30,61 | 30,79 | 30,79 | 143.300 |
19 jul 2024 | 31,44 | 32,00 | 31,26 | 31,62 | 31,62 | 127.900 |
18 jul 2024 | 31,38 | 31,65 | 29,68 | 31,52 | 31,52 | 274.200 |
17 jul 2024 | 31,66 | 31,66 | 30,15 | 30,69 | 30,69 | 204.500 |
16 jul 2024 | 32,20 | 32,44 | 31,40 | 31,47 | 31,47 | 174.100 |
15 jul 2024 | 32,70 | 33,10 | 32,25 | 32,43 | 32,43 | 109.800 |
12 jul 2024 | 33,00 | 33,08 | 32,13 | 32,62 | 32,62 | 180.700 |
11 jul 2024 | 34,85 | 34,85 | 32,94 | 33,51 | 33,51 | 225.200 |
10 jul 2024 | 36,50 | 37,50 | 36,30 | 36,41 | 36,41 | 53.500 |
09 jul 2024 | 37,11 | 38,23 | 36,78 | 37,19 | 37,19 | 60.400 |
08 jul 2024 | 37,13 | 37,62 | 36,95 | 37,12 | 37,12 | 60.200 |
05 jul 2024 | 37,59 | 38,14 | 37,22 | 37,35 | 37,35 | 68.600 |
03 jul 2024 | 37,15 | 37,77 | 36,88 | 37,66 | 37,66 | 73.100 |
02 jul 2024 | 38,08 | 38,22 | 37,31 | 37,56 | 37,56 | 89.300 |
01 jul 2024 | 36,95 | 38,65 | 36,87 | 37,94 | 37,94 | 84.500 |
28 jun 2024 | 37,29 | 37,81 | 36,41 | 37,03 | 37,03 | 144.700 |
27 jun 2024 | 38,50 | 38,85 | 37,63 | 37,75 | 37,75 | 94.600 |
26 jun 2024 | 39,02 | 39,51 | 38,48 | 38,67 | 38,67 | 145.700 |
25 jun 2024 | 37,22 | 39,07 | 37,22 | 38,65 | 38,65 | 84.600 |
25 jun 2024 | 0.414 Dividendo | |||||
24 jun 2024 | 38,26 | 38,34 | 36,21 | 37,38 | 36,97 | 117.300 |
21 jun 2024 | 38,25 | 39,13 | 38,07 | 38,07 | 37,65 | 51.500 |
20 jun 2024 | 38,27 | 38,85 | 38,10 | 38,53 | 38,10 | 74.000 |
18 jun 2024 | 38,22 | 38,37 | 37,68 | 38,12 | 37,70 | 53.900 |
17 jun 2024 | 38,60 | 39,16 | 37,92 | 38,54 | 38,11 | 94.000 |
14 jun 2024 | 38,64 | 38,87 | 37,56 | 37,96 | 37,54 | 92.700 |
13 jun 2024 | 38,25 | 38,72 | 37,54 | 37,83 | 37,41 | 93.400 |
12 jun 2024 | 36,85 | 38,55 | 36,24 | 38,40 | 37,97 | 206.300 |
11 jun 2024 | 39,36 | 39,67 | 38,68 | 39,32 | 38,88 | 62.300 |
10 jun 2024 | 39,57 | 40,44 | 38,48 | 38,88 | 38,45 | 77.000 |
07 jun 2024 | 39,84 | 40,40 | 39,20 | 39,49 | 39,05 | 127.800 |
06 jun 2024 | 38,97 | 39,70 | 38,38 | 38,41 | 37,98 | 89.200 |
05 jun 2024 | 38,22 | 39,25 | 38,22 | 38,65 | 38,22 | 106.700 |
04 jun 2024 | 39,89 | 40,05 | 38,01 | 38,45 | 38,02 | 190.700 |
03 jun 2024 | 38,82 | 40,23 | 38,74 | 39,62 | 39,18 | 127.600 |
31 may 2024 | 40,81 | 41,38 | 39,10 | 39,23 | 38,80 | 254.000 |
30 may 2024 | 42,45 | 42,66 | 41,47 | 41,56 | 41,10 | 203.700 |
29 may 2024 | 43,34 | 43,90 | 43,14 | 43,47 | 42,99 | 164.700 |
28 may 2024 | 40,66 | 42,28 | 40,27 | 42,20 | 41,73 | 172.300 |
24 may 2024 | 41,00 | 41,53 | 40,63 | 41,36 | 40,90 | 127.200 |
23 may 2024 | 38,97 | 41,41 | 38,97 | 41,41 | 40,95 | 269.600 |
22 may 2024 | 38,12 | 39,09 | 37,64 | 38,81 | 38,38 | 137.200 |
21 may 2024 | 37,90 | 38,23 | 37,58 | 37,83 | 37,41 | 75.100 |
20 may 2024 | 37,11 | 37,83 | 36,94 | 37,78 | 37,36 | 96.400 |
17 may 2024 | 37,00 | 37,35 | 36,75 | 37,02 | 36,61 | 94.900 |
16 may 2024 | 36,43 | 37,01 | 36,30 | 36,91 | 36,50 | 129.500 |
15 may 2024 | 36,88 | 37,18 | 36,36 | 36,68 | 36,27 | 238.900 |
14 may 2024 | 38,80 | 39,26 | 38,11 | 38,78 | 38,35 | 180.000 |
13 may 2024 | 39,37 | 40,23 | 38,79 | 39,51 | 39,07 | 167.500 |
10 may 2024 | 39,05 | 40,17 | 39,05 | 39,86 | 39,42 | 159.700 |
09 may 2024 | 40,75 | 40,85 | 39,25 | 39,33 | 38,89 | 318.000 |
08 may 2024 | 41,95 | 42,54 | 41,85 | 42,11 | 41,64 | 135.600 |
07 may 2024 | 41,88 | 41,91 | 40,83 | 41,16 | 40,70 | 151.000 |
06 may 2024 | 41,64 | 42,98 | 41,38 | 42,47 | 42,00 | 126.100 |
03 may 2024 | 41,54 | 42,75 | 40,52 | 42,44 | 41,97 | 192.800 |
02 may 2024 | 43,83 | 45,59 | 43,26 | 43,50 | 43,02 | 229.200 |
01 may 2024 | 45,71 | 45,80 | 42,92 | 45,23 | 44,73 | 228.700 |
30 abr 2024 | 43,67 | 45,43 | 43,38 | 45,42 | 44,92 | 127.400 |
29 abr 2024 | 43,25 | 43,82 | 42,34 | 42,87 | 42,40 | 124.200 |
26 abr 2024 | 44,35 | 44,68 | 43,13 | 44,38 | 43,89 | 174.200 |
25 abr 2024 | 44,85 | 45,96 | 44,22 | 44,43 | 43,94 | 205.000 |
24 abr 2024 | 44,66 | 45,36 | 43,47 | 43,78 | 43,30 | 162.500 |
23 abr 2024 | 45,05 | 45,26 | 43,74 | 44,24 | 43,75 | 214.900 |
22 abr 2024 | 45,86 | 46,88 | 45,07 | 45,30 | 44,80 | 158.100 |
19 abr 2024 | 46,92 | 47,02 | 45,80 | 46,49 | 45,98 | 186.100 |
18 abr 2024 | 46,52 | 47,66 | 46,15 | 47,02 | 46,50 | 186.500 |
17 abr 2024 | 46,30 | 46,95 | 45,58 | 46,95 | 46,43 | 290.800 |
16 abr 2024 | 44,44 | 46,21 | 44,15 | 45,87 | 45,36 | 319.500 |
15 abr 2024 | 40,74 | 44,59 | 40,73 | 43,84 | 43,35 | 361.900 |
12 abr 2024 | 40,98 | 42,00 | 40,73 | 41,65 | 41,19 | 197.100 |
11 abr 2024 | 39,80 | 41,27 | 39,39 | 40,33 | 39,88 | 264.300 |
10 abr 2024 | 38,83 | 41,00 | 38,83 | 40,20 | 39,75 | 649.700 |
09 abr 2024 | 36,83 | 37,07 | 35,92 | 35,94 | 35,54 | 215.100 |
08 abr 2024 | 37,96 | 38,17 | 37,25 | 37,30 | 36,89 | 115.800 |
05 abr 2024 | 39,05 | 39,56 | 37,97 | 38,33 | 37,91 | 153.400 |
04 abr 2024 | 36,93 | 39,30 | 36,55 | 39,02 | 38,59 | 206.200 |
03 abr 2024 | 38,20 | 38,80 | 37,81 | 38,07 | 37,65 | 129.000 |
02 abr 2024 | 37,64 | 38,45 | 37,50 | 38,12 | 37,70 | 206.900 |
01 abr 2024 | 34,73 | 37,00 | 34,73 | 36,89 | 36,48 | 233.800 |
28 mar 2024 | 35,25 | 35,43 | 34,78 | 35,00 | 34,61 | 209.600 |
27 mar 2024 | 37,66 | 37,66 | 35,63 | 35,63 | 35,24 | 275.700 |
26 mar 2024 | 37,99 | 38,58 | 37,76 | 38,58 | 38,15 | 118.300 |
25 mar 2024 | 37,74 | 38,10 | 37,10 | 38,09 | 37,67 | 134.100 |
22 mar 2024 | 36,20 | 37,67 | 36,06 | 37,53 | 37,11 | 107.500 |
21 mar 2024 | 36,09 | 36,90 | 35,65 | 36,27 | 35,87 | 201.400 |
20 mar 2024 | 37,84 | 38,39 | 36,37 | 36,59 | 36,18 | 248.200 |
19 mar 2024 | 37,11 | 37,82 | 36,67 | 37,18 | 36,77 | 126.500 |
19 mar 2024 | 0.371 Dividendo | |||||
18 mar 2024 | 37,00 | 37,58 | 36,75 | 37,40 | 36,62 | 149.300 |
15 mar 2024 | 38,23 | 38,41 | 37,14 | 37,45 | 36,67 | 230.300 |
14 mar 2024 | 35,99 | 38,23 | 35,99 | 37,37 | 36,59 | 340.700 |
13 mar 2024 | 35,00 | 36,00 | 34,70 | 35,76 | 35,01 | 207.300 |
12 mar 2024 | 34,68 | 35,95 | 34,65 | 35,15 | 34,42 | 267.000 |
11 mar 2024 | 34,35 | 35,25 | 33,85 | 34,81 | 34,08 | 175.500 |
08 mar 2024 | 35,06 | 35,06 | 34,01 | 34,26 | 33,54 | 307.500 |
07 mar 2024 | 34,83 | 36,01 | 34,70 | 35,43 | 34,69 | 163.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |