Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 46,17 | 46,17 | 46,17 | 46,17 | 46,17 | 100 |
03 jul 2024 | 45,32 | 45,32 | 45,32 | 45,32 | 45,32 | - |
02 jul 2024 | 45,17 | 45,17 | 45,17 | 45,17 | 45,17 | - |
01 jul 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
28 jun 2024 | 43,92 | 43,92 | 43,92 | 43,92 | 43,92 | - |
27 jun 2024 | 43,92 | 43,92 | 43,92 | 43,92 | 43,92 | - |
26 jun 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 44,15 | - |
25 jun 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
24 jun 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
21 jun 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
20 jun 2024 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | - |
19 jun 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
18 jun 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
17 jun 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
14 jun 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
13 jun 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
12 jun 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
11 jun 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
10 jun 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
07 jun 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
06 jun 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
05 jun 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
04 jun 2024 | 45,06 | 45,06 | 45,06 | 45,06 | 45,06 | - |
03 jun 2024 | 45,27 | 45,27 | 45,27 | 45,27 | 45,27 | - |
31 may 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
30 may 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
29 may 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
28 may 2024 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
27 may 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
27 may 2024 | 2.7 Dividendo | |||||
24 may 2024 | 47,00 | 47,00 | 47,00 | 47,00 | 44,30 | - |
23 may 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 44,62 | - |
22 may 2024 | 47,38 | 47,38 | 47,38 | 47,38 | 44,66 | - |
21 may 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 44,97 | - |
20 may 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 44,87 | - |
17 may 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 43,45 | - |
16 may 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 43,43 | - |
15 may 2024 | 45,64 | 45,64 | 45,64 | 45,64 | 43,02 | - |
14 may 2024 | 44,93 | 44,93 | 44,93 | 44,93 | 42,35 | - |
13 may 2024 | 45,80 | 45,80 | 45,60 | 45,60 | 42,98 | 100 |
10 may 2024 | 45,57 | 45,57 | 45,57 | 45,57 | 42,95 | - |
09 may 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 42,82 | - |
08 may 2024 | 45,85 | 45,85 | 45,85 | 45,85 | 43,22 | - |
07 may 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 42,41 | - |
06 may 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 42,11 | - |
03 may 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 42,49 | - |
02 may 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 41,32 | - |
30 abr 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 41,76 | - |
29 abr 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 41,52 | - |
26 abr 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 42,14 | - |
25 abr 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 41,76 | - |
24 abr 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 41,88 | - |
23 abr 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 41,11 | - |
22 abr 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 40,77 | - |
19 abr 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 39,34 | - |
18 abr 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 39,63 | - |
17 abr 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 39,05 | - |
16 abr 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 38,76 | - |
15 abr 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 39,95 | - |
12 abr 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 40,25 | - |
11 abr 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 40,51 | - |
10 abr 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 40,25 | - |
09 abr 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 40,05 | - |
08 abr 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 39,96 | - |
05 abr 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 39,45 | - |
04 abr 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 39,33 | - |
03 abr 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 39,16 | - |
02 abr 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 38,81 | - |
28 mar 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 38,44 | - |
27 mar 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 37,73 | - |
26 mar 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 37,71 | - |
25 mar 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 37,70 | - |
22 mar 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 37,63 | - |
21 mar 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 37,47 | - |
20 mar 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 36,91 | - |
19 mar 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 36,61 | - |
18 mar 2024 | 38,79 | 38,79 | 38,79 | 38,79 | 36,56 | - |
15 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 35,41 | - |
14 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 35,63 | - |
13 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 35,36 | - |
12 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 35,55 | - |
11 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 35,19 | - |
08 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 35,55 | - |
07 mar 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 35,26 | - |
06 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 34,94 | - |
05 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 35,23 | - |
04 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 35,23 | - |
01 mar 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 35,10 | - |
29 feb 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 36,47 | - |
28 feb 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 36,72 | - |
27 feb 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 36,50 | - |
26 feb 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 36,91 | - |
23 feb 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 37,37 | - |
22 feb 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 37,09 | - |
21 feb 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 36,77 | - |
20 feb 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 36,71 | - |
19 feb 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 36,89 | - |
16 feb 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 37,12 | - |
15 feb 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 37,45 | - |
14 feb 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 37,44 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |