Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 32,25 | 32,47 | 31,37 | 32,37 | 32,37 | 764.590 |
25 jul 2024 | 31,82 | 32,12 | 31,69 | 32,06 | 32,06 | 549.153 |
24 jul 2024 | 32,22 | 32,34 | 31,84 | 32,10 | 32,10 | 471.409 |
23 jul 2024 | 32,70 | 32,70 | 32,07 | 32,37 | 32,37 | 535.364 |
22 jul 2024 | 32,70 | 33,00 | 32,60 | 32,81 | 32,81 | 620.539 |
19 jul 2024 | 32,45 | 32,64 | 32,20 | 32,58 | 32,58 | 513.256 |
18 jul 2024 | 32,30 | 32,68 | 32,20 | 32,60 | 32,60 | 568.287 |
17 jul 2024 | 32,15 | 32,49 | 32,15 | 32,30 | 32,30 | 522.186 |
16 jul 2024 | 32,06 | 32,28 | 32,00 | 32,23 | 32,23 | 588.618 |
15 jul 2024 | 32,03 | 32,27 | 31,89 | 32,15 | 32,15 | 798.358 |
12 jul 2024 | 32,00 | 32,14 | 31,85 | 32,10 | 32,10 | 543.610 |
11 jul 2024 | 31,88 | 32,12 | 31,64 | 31,91 | 31,91 | 643.598 |
10 jul 2024 | 31,24 | 31,82 | 31,24 | 31,75 | 31,75 | 642.704 |
09 jul 2024 | 31,57 | 31,76 | 30,96 | 31,12 | 31,12 | 742.030 |
08 jul 2024 | 31,25 | 32,19 | 31,17 | 31,72 | 31,72 | 745.509 |
05 jul 2024 | 31,48 | 31,76 | 31,26 | 31,51 | 31,51 | 480.124 |
04 jul 2024 | 30,95 | 31,47 | 30,90 | 31,40 | 31,40 | 651.457 |
03 jul 2024 | 30,80 | 31,25 | 30,62 | 30,94 | 30,94 | 955.316 |
02 jul 2024 | 30,55 | 30,76 | 30,20 | 30,73 | 30,73 | 574.898 |
01 jul 2024 | 30,83 | 31,37 | 30,64 | 30,64 | 30,64 | 915.955 |
28 jun 2024 | 30,00 | 30,06 | 29,82 | 29,97 | 29,97 | 739.190 |
27 jun 2024 | 30,40 | 30,47 | 29,83 | 29,84 | 29,84 | 1.032.243 |
26 jun 2024 | 31,38 | 31,40 | 30,21 | 30,47 | 30,47 | 1.284.575 |
25 jun 2024 | 31,59 | 31,81 | 31,21 | 31,32 | 31,32 | 734.814 |
24 jun 2024 | 31,46 | 31,82 | 31,45 | 31,82 | 31,82 | 502.124 |
21 jun 2024 | 31,51 | 31,65 | 31,17 | 31,46 | 31,46 | 3.353.078 |
20 jun 2024 | 31,13 | 31,65 | 31,13 | 31,54 | 31,54 | 943.956 |
19 jun 2024 | 31,36 | 31,38 | 31,00 | 31,03 | 31,03 | 672.359 |
18 jun 2024 | 31,48 | 31,60 | 31,03 | 31,40 | 31,40 | 689.773 |
17 jun 2024 | 30,80 | 31,35 | 30,66 | 31,12 | 31,12 | 981.429 |
14 jun 2024 | 31,23 | 31,27 | 30,44 | 30,80 | 30,80 | 1.791.254 |
13 jun 2024 | 31,95 | 32,04 | 31,16 | 31,24 | 31,24 | 1.235.294 |
12 jun 2024 | 32,83 | 32,88 | 31,93 | 31,97 | 31,97 | 1.184.954 |
11 jun 2024 | 33,53 | 33,70 | 32,74 | 32,77 | 32,77 | 1.089.377 |
10 jun 2024 | 34,14 | 34,20 | 33,01 | 33,38 | 33,38 | 1.494.163 |
07 jun 2024 | 35,39 | 35,42 | 34,59 | 34,64 | 34,64 | 1.041.711 |
06 jun 2024 | 35,60 | 35,65 | 35,28 | 35,45 | 35,45 | 650.035 |
05 jun 2024 | 35,90 | 35,96 | 35,40 | 35,60 | 35,60 | 783.892 |
04 jun 2024 | 36,18 | 36,36 | 35,63 | 35,78 | 35,78 | 684.634 |
03 jun 2024 | 36,18 | 36,43 | 36,07 | 36,25 | 36,25 | 699.496 |
31 may 2024 | 35,72 | 36,14 | 35,66 | 36,00 | 36,00 | 1.475.598 |
30 may 2024 | 35,44 | 35,81 | 35,39 | 35,69 | 35,69 | 686.557 |
29 may 2024 | 35,89 | 35,99 | 35,42 | 35,51 | 35,51 | 680.113 |
28 may 2024 | 36,18 | 36,28 | 35,97 | 35,97 | 35,97 | 572.381 |
27 may 2024 | 35,80 | 36,15 | 35,69 | 36,14 | 36,14 | 332.101 |
24 may 2024 | 35,23 | 35,77 | 34,99 | 35,77 | 35,77 | 476.278 |
23 may 2024 | 35,45 | 35,55 | 35,31 | 35,40 | 35,40 | 502.713 |
22 may 2024 | 35,61 | 35,61 | 35,17 | 35,41 | 35,41 | 450.151 |
21 may 2024 | 35,85 | 35,86 | 35,41 | 35,67 | 35,67 | 608.110 |
20 may 2024 | 35,68 | 36,12 | 35,68 | 35,89 | 35,89 | 474.576 |
17 may 2024 | 35,82 | 35,84 | 35,42 | 35,61 | 35,61 | 719.956 |
16 may 2024 | 36,42 | 36,48 | 35,95 | 35,95 | 35,95 | 888.507 |
15 may 2024 | 36,12 | 36,53 | 36,09 | 36,40 | 36,40 | 726.098 |
14 may 2024 | 36,30 | 36,38 | 35,94 | 36,10 | 36,10 | 731.652 |
13 may 2024 | 35,97 | 36,29 | 35,91 | 36,29 | 36,29 | 781.452 |
10 may 2024 | 35,87 | 36,11 | 35,86 | 35,91 | 35,91 | 733.812 |
09 may 2024 | 35,34 | 35,94 | 35,31 | 35,82 | 35,82 | 748.588 |
08 may 2024 | 34,97 | 35,47 | 34,96 | 35,22 | 35,22 | 661.934 |
07 may 2024 | 35,00 | 35,09 | 33,52 | 34,80 | 34,80 | 2.793.048 |
06 may 2024 | 35,16 | 35,42 | 35,01 | 35,35 | 35,35 | 548.722 |
03 may 2024 | 35,10 | 35,28 | 34,91 | 35,12 | 35,12 | 790.280 |
02 may 2024 | 34,61 | 34,93 | 34,61 | 34,80 | 34,80 | 611.376 |
30 abr 2024 | 34,71 | 34,93 | 34,61 | 34,61 | 34,61 | 1.452.536 |
30 abr 2024 | 1.9 Dividendo | |||||
29 abr 2024 | 36,30 | 36,82 | 36,26 | 36,56 | 34,66 | 772.896 |
26 abr 2024 | 36,06 | 36,46 | 35,96 | 36,24 | 34,36 | 688.082 |
25 abr 2024 | 36,44 | 36,51 | 35,66 | 35,86 | 34,00 | 683.719 |
24 abr 2024 | 36,72 | 36,84 | 36,41 | 36,49 | 34,59 | 493.497 |
23 abr 2024 | 36,27 | 36,73 | 36,27 | 36,71 | 34,80 | 661.104 |
22 abr 2024 | 36,28 | 36,40 | 36,06 | 36,15 | 34,27 | 446.102 |
19 abr 2024 | 35,92 | 36,16 | 35,69 | 36,12 | 34,24 | 642.697 |
18 abr 2024 | 36,19 | 36,27 | 35,97 | 36,09 | 34,21 | 615.616 |
17 abr 2024 | 35,89 | 36,54 | 35,85 | 36,19 | 34,31 | 788.530 |
16 abr 2024 | 35,94 | 36,03 | 35,66 | 35,89 | 34,02 | 851.833 |
15 abr 2024 | 35,89 | 36,29 | 35,89 | 36,15 | 34,27 | 993.407 |
12 abr 2024 | 35,76 | 36,17 | 35,76 | 35,81 | 33,95 | 610.843 |
11 abr 2024 | 36,10 | 36,27 | 35,59 | 35,65 | 33,80 | 713.715 |
10 abr 2024 | 36,44 | 36,53 | 35,98 | 36,08 | 34,20 | 599.319 |
09 abr 2024 | 36,86 | 36,86 | 36,38 | 36,38 | 34,49 | 778.103 |
08 abr 2024 | 36,70 | 37,01 | 36,65 | 36,93 | 35,01 | 544.675 |
05 abr 2024 | 37,36 | 37,38 | 36,49 | 36,66 | 34,75 | 858.376 |
04 abr 2024 | 37,92 | 38,00 | 37,64 | 37,67 | 35,71 | 666.888 |
03 abr 2024 | 37,74 | 37,91 | 37,50 | 37,91 | 35,94 | 507.082 |
02 abr 2024 | 37,64 | 38,26 | 37,64 | 37,76 | 35,80 | 883.963 |
28 mar 2024 | 38,06 | 38,24 | 37,82 | 37,83 | 35,86 | 965.487 |
27 mar 2024 | 37,71 | 38,12 | 37,71 | 37,97 | 36,00 | 461.556 |
26 mar 2024 | 37,63 | 37,79 | 37,46 | 37,65 | 35,69 | 772.511 |
25 mar 2024 | 37,74 | 37,82 | 37,47 | 37,65 | 35,69 | 543.936 |
22 mar 2024 | 37,98 | 38,17 | 37,76 | 37,76 | 35,80 | 619.890 |
21 mar 2024 | 38,00 | 38,25 | 37,82 | 38,08 | 36,10 | 618.626 |
20 mar 2024 | 37,42 | 37,90 | 37,36 | 37,90 | 35,93 | 557.381 |
19 mar 2024 | 37,64 | 37,66 | 37,34 | 37,48 | 35,53 | 579.394 |
18 mar 2024 | 37,26 | 37,73 | 37,21 | 37,64 | 35,68 | 585.582 |
15 mar 2024 | 36,99 | 37,59 | 36,94 | 37,30 | 35,36 | 3.961.507 |
14 mar 2024 | 37,03 | 37,14 | 36,82 | 37,00 | 35,08 | 723.896 |
13 mar 2024 | 37,19 | 37,22 | 36,90 | 36,99 | 35,07 | 691.834 |
12 mar 2024 | 36,99 | 37,22 | 36,84 | 37,13 | 35,20 | 642.448 |
11 mar 2024 | 36,42 | 36,96 | 36,37 | 36,96 | 35,04 | 764.682 |
08 mar 2024 | 36,53 | 36,75 | 36,34 | 36,63 | 34,73 | 608.991 |
07 mar 2024 | 36,00 | 36,69 | 35,99 | 36,39 | 34,50 | 939.218 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |