Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 35,18 | 35,79 | 35,18 | 35,50 | 35,50 | 810.305 |
25 jul 2024 | 34,55 | 35,23 | 34,12 | 35,16 | 35,16 | 1.466.241 |
24 jul 2024 | 35,84 | 36,15 | 35,19 | 35,28 | 35,28 | 1.746.519 |
23 jul 2024 | 38,13 | 38,46 | 36,23 | 36,45 | 36,45 | 1.507.694 |
22 jul 2024 | 37,60 | 38,34 | 37,48 | 38,12 | 38,12 | 475.792 |
19 jul 2024 | 37,78 | 37,98 | 37,36 | 37,36 | 37,36 | 701.227 |
18 jul 2024 | 37,55 | 38,26 | 37,25 | 38,13 | 38,13 | 1.333.233 |
17 jul 2024 | 36,54 | 37,37 | 36,30 | 37,18 | 37,18 | 1.572.277 |
16 jul 2024 | 37,91 | 38,05 | 37,29 | 37,82 | 37,82 | 1.105.684 |
15 jul 2024 | 38,03 | 38,29 | 37,84 | 38,14 | 38,14 | 808.787 |
12 jul 2024 | 37,44 | 38,17 | 37,22 | 38,03 | 38,03 | 1.266.165 |
11 jul 2024 | 36,81 | 37,39 | 36,48 | 37,33 | 37,33 | 992.082 |
10 jul 2024 | 36,12 | 36,63 | 35,94 | 36,51 | 36,51 | 784.917 |
09 jul 2024 | 36,05 | 36,40 | 35,78 | 36,01 | 36,01 | 1.493.973 |
08 jul 2024 | 36,35 | 36,66 | 36,13 | 36,13 | 36,13 | 941.188 |
05 jul 2024 | 36,50 | 36,82 | 36,32 | 36,36 | 36,36 | 828.830 |
04 jul 2024 | 36,71 | 36,85 | 36,35 | 36,50 | 36,50 | 672.789 |
03 jul 2024 | 36,70 | 36,78 | 36,22 | 36,22 | 36,22 | 1.489.634 |
02 jul 2024 | 37,13 | 37,13 | 36,25 | 36,68 | 36,68 | 1.133.087 |
01 jul 2024 | 37,57 | 38,24 | 37,23 | 37,23 | 37,23 | 1.247.511 |
28 jun 2024 | 36,88 | 37,48 | 36,68 | 37,17 | 37,17 | 1.510.496 |
27 jun 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
26 jun 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
25 jun 2024 | 37,29 | 37,29 | 36,67 | 36,93 | 36,93 | 937.379 |
24 jun 2024 | 36,70 | 37,30 | 36,65 | 37,25 | 37,25 | 1.008.882 |
21 jun 2024 | 36,92 | 36,96 | 36,59 | 36,62 | 36,62 | 4.048.995 |
20 jun 2024 | 36,99 | 37,37 | 36,88 | 36,96 | 36,96 | 1.159.839 |
19 jun 2024 | 36,78 | 37,06 | 36,75 | 36,83 | 36,83 | 475.271 |
18 jun 2024 | 37,37 | 37,41 | 36,74 | 36,74 | 36,74 | 770.987 |
17 jun 2024 | 36,69 | 37,00 | 36,63 | 36,92 | 36,92 | 1.212.058 |
14 jun 2024 | 37,44 | 37,56 | 36,25 | 36,47 | 36,47 | 1.931.651 |
13 jun 2024 | 38,36 | 38,53 | 37,24 | 37,38 | 37,38 | 1.271.847 |
12 jun 2024 | 37,91 | 38,78 | 37,81 | 38,45 | 38,45 | 1.007.617 |
11 jun 2024 | 38,18 | 38,52 | 37,76 | 37,87 | 37,87 | 1.135.804 |
10 jun 2024 | 37,91 | 38,57 | 37,65 | 38,07 | 38,07 | 1.810.869 |
07 jun 2024 | 39,95 | 40,02 | 38,10 | 38,38 | 38,38 | 2.993.993 |
06 jun 2024 | 39,61 | 40,54 | 39,60 | 40,08 | 40,08 | 2.018.040 |
05 jun 2024 | 39,50 | 39,83 | 39,42 | 39,53 | 39,53 | 1.476.312 |
04 jun 2024 | 39,20 | 39,37 | 38,54 | 38,86 | 38,86 | 1.218.870 |
03 jun 2024 | 39,52 | 39,86 | 39,23 | 39,31 | 39,31 | 1.120.782 |
31 may 2024 | 39,10 | 39,18 | 38,85 | 39,17 | 39,17 | 2.520.473 |
30 may 2024 | 38,71 | 39,30 | 38,69 | 38,97 | 38,97 | 718.620 |
29 may 2024 | 39,36 | 39,45 | 38,68 | 38,84 | 38,84 | 776.115 |
28 may 2024 | 39,61 | 39,72 | 39,37 | 39,52 | 39,52 | 570.638 |
27 may 2024 | 39,45 | 39,45 | 39,14 | 39,44 | 39,44 | 437.545 |
24 may 2024 | 38,86 | 39,44 | 38,74 | 39,36 | 39,36 | 975.776 |
23 may 2024 | 39,45 | 39,52 | 38,93 | 38,99 | 38,99 | 860.419 |
22 may 2024 | 39,19 | 39,33 | 38,81 | 39,33 | 39,33 | 927.099 |
21 may 2024 | 38,97 | 39,23 | 38,75 | 39,23 | 39,23 | 1.077.948 |
20 may 2024 | 39,53 | 39,60 | 38,75 | 39,06 | 39,06 | 801.051 |
17 may 2024 | 38,90 | 39,40 | 38,84 | 39,32 | 39,32 | 1.057.505 |
16 may 2024 | 39,37 | 40,11 | 38,95 | 39,00 | 39,00 | 1.521.582 |
16 may 2024 | 1.9 Dividendo | |||||
15 may 2024 | 41,88 | 41,97 | 40,94 | 41,10 | 39,20 | 2.182.061 |
14 may 2024 | 41,10 | 41,91 | 41,06 | 41,59 | 39,67 | 1.380.868 |
13 may 2024 | 41,70 | 41,74 | 40,84 | 41,09 | 39,19 | 1.323.448 |
10 may 2024 | 41,58 | 42,09 | 41,38 | 41,49 | 39,57 | 1.535.067 |
09 may 2024 | 40,83 | 41,41 | 40,52 | 41,29 | 39,38 | 893.860 |
08 may 2024 | 40,95 | 41,11 | 40,03 | 40,52 | 38,65 | 1.845.769 |
07 may 2024 | 40,86 | 40,98 | 40,03 | 40,98 | 39,09 | 1.255.447 |
06 may 2024 | 41,08 | 41,22 | 40,17 | 40,59 | 38,71 | 1.514.153 |
03 may 2024 | 39,85 | 41,05 | 39,44 | 40,95 | 39,06 | 3.905.678 |
02 may 2024 | 41,98 | 42,58 | 41,57 | 42,56 | 40,59 | 1.894.186 |
30 abr 2024 | 44,06 | 44,25 | 42,06 | 42,31 | 40,35 | 2.395.391 |
29 abr 2024 | 43,39 | 44,07 | 43,37 | 44,03 | 41,99 | 1.314.911 |
26 abr 2024 | 42,11 | 42,92 | 41,88 | 42,90 | 40,92 | 1.474.039 |
25 abr 2024 | 42,89 | 42,89 | 41,78 | 41,95 | 40,01 | 1.316.158 |
24 abr 2024 | 43,37 | 43,54 | 42,79 | 42,88 | 40,90 | 1.647.752 |
23 abr 2024 | 43,46 | 43,49 | 43,07 | 43,45 | 41,44 | 1.099.191 |
22 abr 2024 | 43,55 | 43,66 | 42,85 | 43,22 | 41,22 | 1.200.433 |
19 abr 2024 | 43,48 | 43,77 | 42,95 | 43,55 | 41,54 | 1.440.802 |
18 abr 2024 | 44,38 | 44,44 | 43,79 | 44,05 | 42,01 | 1.273.144 |
17 abr 2024 | 44,85 | 45,04 | 43,79 | 44,11 | 42,07 | 1.527.892 |
16 abr 2024 | 44,61 | 44,81 | 44,04 | 44,69 | 42,62 | 1.494.340 |
15 abr 2024 | 45,34 | 45,98 | 45,34 | 45,61 | 43,50 | 865.323 |
12 abr 2024 | 46,15 | 46,26 | 44,94 | 45,09 | 43,01 | 1.414.368 |
11 abr 2024 | 46,00 | 46,28 | 45,62 | 45,73 | 43,62 | 1.421.594 |
10 abr 2024 | 45,55 | 46,13 | 44,71 | 45,88 | 43,76 | 1.331.786 |
09 abr 2024 | 47,01 | 47,13 | 45,14 | 45,30 | 43,21 | 2.033.407 |
08 abr 2024 | 46,90 | 47,24 | 46,87 | 47,19 | 45,01 | 970.942 |
05 abr 2024 | 45,88 | 46,61 | 45,78 | 46,61 | 44,46 | 1.251.887 |
04 abr 2024 | 45,63 | 46,53 | 45,59 | 46,53 | 44,38 | 1.333.040 |
03 abr 2024 | 46,49 | 46,55 | 45,10 | 45,66 | 43,55 | 1.553.729 |
02 abr 2024 | 47,40 | 47,46 | 46,51 | 46,67 | 44,51 | 1.267.921 |
28 mar 2024 | 46,64 | 46,96 | 46,45 | 46,96 | 44,79 | 1.064.372 |
27 mar 2024 | 47,18 | 47,18 | 46,41 | 46,60 | 44,45 | 976.956 |
26 mar 2024 | 46,96 | 47,45 | 46,79 | 47,06 | 44,88 | 700.978 |
25 mar 2024 | 46,40 | 46,93 | 46,20 | 46,89 | 44,72 | 704.205 |
22 mar 2024 | 46,64 | 46,86 | 46,30 | 46,54 | 44,39 | 901.075 |
21 mar 2024 | 47,32 | 47,41 | 46,41 | 46,67 | 44,51 | 1.206.949 |
20 mar 2024 | 47,41 | 47,58 | 46,63 | 46,91 | 44,74 | 1.430.764 |
19 mar 2024 | 46,88 | 47,64 | 46,61 | 47,64 | 45,44 | 1.367.456 |
18 mar 2024 | 46,80 | 47,27 | 46,67 | 46,86 | 44,69 | 1.017.449 |
15 mar 2024 | 46,00 | 47,04 | 45,92 | 46,68 | 44,52 | 3.877.355 |
14 mar 2024 | 45,04 | 45,95 | 45,00 | 45,80 | 43,68 | 1.612.341 |
13 mar 2024 | 45,01 | 45,19 | 44,57 | 44,84 | 42,77 | 1.041.018 |
12 mar 2024 | 44,25 | 45,04 | 44,06 | 45,01 | 42,93 | 1.329.017 |
11 mar 2024 | 43,27 | 43,98 | 43,10 | 43,89 | 41,86 | 652.671 |
08 mar 2024 | 43,30 | 43,92 | 43,11 | 43,61 | 41,59 | 1.020.232 |
07 mar 2024 | 43,12 | 43,83 | 42,97 | 43,21 | 41,21 | 1.459.542 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |