Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | 801 |
28 jun 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
27 jun 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
26 jun 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
25 jun 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
24 jun 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
21 jun 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
20 jun 2024 | 34,88 | 35,13 | 34,88 | 35,12 | 35,12 | 801 |
19 jun 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
18 jun 2024 | 35,71 | 35,84 | 35,71 | 35,84 | 35,84 | 70 |
17 jun 2024 | 35,69 | 35,69 | 35,15 | 35,15 | 35,15 | 103 |
14 jun 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
13 jun 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
12 jun 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
11 jun 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | 280 |
10 jun 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
07 jun 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
06 jun 2024 | 37,57 | 37,65 | 37,57 | 37,65 | 37,65 | 200 |
05 jun 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
04 jun 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
03 jun 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
31 may 2024 | 37,69 | 37,69 | 36,74 | 36,74 | 36,74 | 440 |
30 may 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
29 may 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
28 may 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
27 may 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
27 may 2024 | 0.23 Dividendo | |||||
24 may 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 38,81 | - |
23 may 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,74 | - |
22 may 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,24 | - |
21 may 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,53 | - |
20 may 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,53 | - |
17 may 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,47 | - |
16 may 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 37,95 | - |
15 may 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 37,95 | - |
14 may 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 37,82 | - |
13 may 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 37,90 | - |
10 may 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 37,88 | - |
09 may 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 37,88 | - |
08 may 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,73 | - |
07 may 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,07 | - |
06 may 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,07 | - |
03 may 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,65 | - |
02 may 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,67 | - |
30 abr 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,38 | - |
29 abr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,75 | - |
26 abr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,46 | - |
25 abr 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,25 | - |
24 abr 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,39 | - |
23 abr 2024 | 38,57 | 38,57 | 38,46 | 38,46 | 38,23 | 166 |
22 abr 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 37,97 | - |
19 abr 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 37,97 | - |
18 abr 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,32 | - |
17 abr 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,38 | - |
16 abr 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,44 | - |
15 abr 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,62 | - |
12 abr 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,73 | - |
11 abr 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,59 | - |
10 abr 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 39,95 | - |
09 abr 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 39,95 | - |
08 abr 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 39,95 | - |
05 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,30 | - |
04 abr 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,68 | - |
03 abr 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 39,87 | - |
02 abr 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,01 | - |
28 mar 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,11 | - |
27 mar 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,16 | 3 |
26 mar 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,02 | - |
25 mar 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,38 | - |
22 mar 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,46 | - |
21 mar 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,05 | - |
20 mar 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 40,79 | - |
19 mar 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,56 | - |
18 mar 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,56 | - |
15 mar 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 41,81 | - |
14 mar 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,16 | - |
13 mar 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,19 | - |
12 mar 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,19 | - |
11 mar 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 41,75 | - |
08 mar 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,09 | - |
07 mar 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,68 | - |
06 mar 2024 | 41,67 | 41,67 | 41,67 | 41,67 | 41,42 | - |
05 mar 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,42 | - |
04 mar 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,56 | - |
01 mar 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,15 | - |
29 feb 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 42,97 | - |
28 feb 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 42,97 | - |
27 feb 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 42,97 | - |
26 feb 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 42,97 | - |
23 feb 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 42,97 | - |
22 feb 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 42,92 | - |
21 feb 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 42,97 | - |
20 feb 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,17 | - |
19 feb 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,11 | - |
16 feb 2024 | 43,01 | 43,37 | 43,01 | 43,37 | 43,11 | 83 |
15 feb 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,53 | - |
14 feb 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,21 | - |
13 feb 2024 | 43,12 | 43,12 | 41,99 | 41,99 | 41,75 | 51 |
12 feb 2024 | 44,09 | 44,09 | 43,12 | 43,12 | 42,87 | 168 |
09 feb 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 43,83 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |