Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 43,45 | 43,68 | 43,45 | 43,68 | 43,68 | - |
21 jun 2024 | 44,01 | 44,01 | 43,38 | 43,54 | 43,54 | - |
20 jun 2024 | 43,71 | 43,91 | 43,51 | 43,91 | 43,91 | - |
19 jun 2024 | 43,41 | 43,83 | 43,22 | 43,83 | 43,83 | - |
18 jun 2024 | 43,08 | 43,16 | 42,88 | 43,16 | 43,16 | - |
17 jun 2024 | 42,10 | 42,78 | 42,10 | 42,68 | 42,68 | 100 |
14 jun 2024 | 43,54 | 43,54 | 42,04 | 42,04 | 42,04 | - |
13 jun 2024 | 44,67 | 44,67 | 43,71 | 43,71 | 43,71 | 70 |
12 jun 2024 | 43,96 | 44,35 | 43,96 | 44,35 | 44,35 | - |
11 jun 2024 | 44,68 | 44,74 | 44,55 | 44,55 | 44,55 | - |
10 jun 2024 | 44,52 | 44,52 | 44,35 | 44,44 | 44,44 | 20 |
07 jun 2024 | 45,21 | 45,22 | 45,21 | 45,22 | 45,22 | - |
06 jun 2024 | 44,51 | 44,64 | 44,45 | 44,64 | 44,64 | - |
05 jun 2024 | 44,18 | 44,75 | 44,18 | 44,75 | 44,75 | - |
04 jun 2024 | 45,17 | 45,18 | 43,99 | 44,28 | 44,28 | - |
03 jun 2024 | 45,45 | 45,85 | 45,45 | 45,68 | 45,68 | - |
31 may 2024 | 44,52 | 45,31 | 44,52 | 45,31 | 45,31 | 300 |
30 may 2024 | 44,21 | 44,74 | 44,21 | 44,68 | 44,68 | - |
29 may 2024 | 44,80 | 44,96 | 44,71 | 44,71 | 44,71 | 30 |
28 may 2024 | 44,65 | 44,67 | 44,57 | 44,67 | 44,67 | - |
27 may 2024 | 44,00 | 44,53 | 44,00 | 44,53 | 44,53 | 250 |
27 may 2024 | 2.7 Dividendo | |||||
24 may 2024 | 47,11 | 47,11 | 46,46 | 46,46 | 43,76 | 2000 |
23 may 2024 | 47,49 | 47,49 | 47,27 | 47,27 | 44,52 | 30 |
22 may 2024 | 47,38 | 47,38 | 47,09 | 47,09 | 44,35 | - |
21 may 2024 | 47,81 | 47,81 | 47,34 | 47,35 | 44,60 | - |
20 may 2024 | 47,70 | 47,70 | 47,18 | 47,22 | 44,48 | 1000 |
17 may 2024 | 46,21 | 47,49 | 46,21 | 47,49 | 44,73 | 20 |
16 may 2024 | 46,10 | 46,49 | 45,99 | 46,49 | 43,79 | 1080 |
15 may 2024 | 45,53 | 45,96 | 45,53 | 45,96 | 43,29 | 110 |
14 may 2024 | 45,01 | 45,65 | 45,01 | 45,65 | 43,00 | - |
13 may 2024 | 46,01 | 46,01 | 45,61 | 45,61 | 42,96 | - |
10 may 2024 | 45,49 | 45,93 | 45,49 | 45,93 | 43,26 | 30 |
09 may 2024 | 45,51 | 45,51 | 45,28 | 45,28 | 42,65 | - |
08 may 2024 | 45,96 | 45,96 | 45,41 | 45,41 | 42,77 | - |
07 may 2024 | 44,91 | 45,28 | 44,91 | 45,28 | 42,65 | - |
06 may 2024 | 44,72 | 45,05 | 44,72 | 44,93 | 42,32 | 750 |
03 may 2024 | 45,04 | 45,32 | 44,64 | 44,64 | 42,05 | 220 |
02 may 2024 | 43,80 | 45,20 | 43,80 | 45,20 | 42,57 | 10 |
30 abr 2024 | 44,26 | 44,26 | 43,51 | 44,03 | 41,47 | - |
29 abr 2024 | 43,96 | 44,09 | 43,80 | 43,80 | 41,25 | 50 |
26 abr 2024 | 44,64 | 44,64 | 44,51 | 44,63 | 42,04 | - |
25 abr 2024 | 44,41 | 44,41 | 44,32 | 44,32 | 41,74 | - |
24 abr 2024 | 44,44 | 44,47 | 44,29 | 44,47 | 41,89 | - |
23 abr 2024 | 43,53 | 44,40 | 43,53 | 44,40 | 41,82 | 200 |
22 abr 2024 | 43,12 | 43,21 | 43,12 | 43,17 | 40,66 | - |
19 abr 2024 | 41,72 | 42,42 | 41,72 | 42,42 | 39,95 | - |
18 abr 2024 | 42,09 | 42,20 | 42,09 | 42,16 | 39,71 | - |
17 abr 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 39,01 | - |
16 abr 2024 | 41,49 | 41,49 | 41,37 | 41,37 | 38,97 | 163 |
15 abr 2024 | 42,35 | 42,35 | 42,22 | 42,22 | 39,77 | - |
12 abr 2024 | 42,63 | 42,63 | 42,62 | 42,62 | 40,14 | - |
11 abr 2024 | 43,01 | 43,01 | 42,64 | 42,64 | 40,16 | - |
10 abr 2024 | 42,57 | 42,93 | 42,57 | 42,74 | 40,26 | 65 |
09 abr 2024 | 42,55 | 42,68 | 42,48 | 42,48 | 40,01 | - |
08 abr 2024 | 42,51 | 42,51 | 42,26 | 42,26 | 39,80 | - |
05 abr 2024 | 41,73 | 41,79 | 41,73 | 41,79 | 39,36 | - |
04 abr 2024 | 41,83 | 42,22 | 41,83 | 42,22 | 39,77 | - |
03 abr 2024 | 41,73 | 41,99 | 41,42 | 41,99 | 39,55 | 600 |
02 abr 2024 | 41,38 | 41,89 | 41,38 | 41,79 | 39,36 | 180 |
28 mar 2024 | 40,76 | 41,24 | 40,76 | 41,24 | 38,84 | 760 |
27 mar 2024 | 40,06 | 40,67 | 40,06 | 40,67 | 38,31 | 280 |
26 mar 2024 | 40,02 | 40,26 | 40,02 | 40,26 | 37,92 | - |
25 mar 2024 | 40,01 | 40,16 | 40,01 | 40,08 | 37,75 | - |
22 mar 2024 | 40,03 | 40,16 | 40,03 | 40,16 | 37,83 | - |
21 mar 2024 | 39,70 | 40,06 | 39,68 | 40,06 | 37,73 | - |
20 mar 2024 | 39,25 | 39,44 | 39,25 | 39,33 | 37,04 | - |
19 mar 2024 | 38,82 | 39,12 | 38,82 | 39,12 | 36,85 | - |
18 mar 2024 | 38,85 | 38,85 | 38,33 | 38,66 | 36,41 | - |
15 mar 2024 | 37,65 | 37,96 | 37,65 | 37,96 | 35,75 | - |
14 mar 2024 | 37,91 | 37,91 | 37,60 | 37,60 | 35,41 | - |
13 mar 2024 | 37,67 | 37,68 | 37,65 | 37,65 | 35,46 | - |
12 mar 2024 | 37,83 | 37,83 | 37,51 | 37,51 | 35,33 | - |
11 mar 2024 | 37,42 | 37,58 | 37,35 | 37,44 | 35,26 | 140 |
08 mar 2024 | 37,68 | 37,85 | 37,68 | 37,68 | 35,49 | - |
07 mar 2024 | 37,52 | 37,71 | 37,36 | 37,70 | 35,51 | - |
06 mar 2024 | 37,05 | 37,85 | 37,05 | 37,85 | 35,65 | 100 |
05 mar 2024 | 37,10 | 37,30 | 36,80 | 37,30 | 35,13 | - |
04 mar 2024 | 37,46 | 37,46 | 37,08 | 37,10 | 34,94 | - |
01 mar 2024 | 37,29 | 37,46 | 37,25 | 37,35 | 35,18 | 140 |
29 feb 2024 | 38,80 | 38,80 | 36,95 | 37,38 | 35,21 | 178 |
28 feb 2024 | 38,92 | 38,92 | 38,88 | 38,88 | 36,62 | - |
27 feb 2024 | 38,77 | 38,86 | 38,77 | 38,86 | 36,60 | - |
26 feb 2024 | 39,21 | 39,21 | 39,09 | 39,09 | 36,82 | - |
23 feb 2024 | 39,53 | 39,57 | 39,41 | 39,45 | 37,16 | - |
22 feb 2024 | 39,30 | 39,87 | 39,30 | 39,87 | 37,55 | 38 |
21 feb 2024 | 39,12 | 39,36 | 39,12 | 39,18 | 36,90 | - |
20 feb 2024 | 39,04 | 39,04 | 38,88 | 38,88 | 36,62 | - |
19 feb 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 36,88 | - |
16 feb 2024 | 38,99 | 39,39 | 38,99 | 39,39 | 37,10 | - |
15 feb 2024 | 39,77 | 39,77 | 39,07 | 39,07 | 36,80 | - |
14 feb 2024 | 39,70 | 39,96 | 39,70 | 39,96 | 37,64 | - |
13 feb 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 37,09 | - |
12 feb 2024 | 39,21 | 39,24 | 39,21 | 39,24 | 36,96 | - |
09 feb 2024 | 38,71 | 38,99 | 38,71 | 38,94 | 36,68 | - |
08 feb 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 36,56 | - |
07 feb 2024 | 39,79 | 39,79 | 39,57 | 39,57 | 37,27 | - |
06 feb 2024 | 40,11 | 40,12 | 39,76 | 40,12 | 37,79 | - |
05 feb 2024 | 40,06 | 40,13 | 40,06 | 40,13 | 37,80 | - |
02 feb 2024 | 40,07 | 40,20 | 39,99 | 40,20 | 37,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |