Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 33,88 | 33,91 | 33,88 | 33,91 | 33,91 | 100 |
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 34,63 | 34,87 | 34,38 | 34,38 | 34,38 | - |
27 jun 2024 | 35,06 | 35,08 | 34,49 | 34,49 | 34,49 | - |
26 jun 2024 | 35,76 | 35,90 | 34,97 | 34,97 | 34,97 | - |
25 jun 2024 | 35,67 | 35,81 | 35,66 | 35,66 | 35,66 | - |
24 jun 2024 | 34,33 | 35,44 | 34,26 | 35,44 | 35,44 | - |
21 jun 2024 | 34,99 | 35,19 | 34,69 | 34,69 | 34,69 | - |
20 jun 2024 | 35,35 | 35,85 | 35,33 | 35,33 | 35,33 | - |
19 jun 2024 | 35,36 | 35,38 | 35,29 | 35,29 | 35,29 | - |
18 jun 2024 | 35,77 | 35,90 | 35,68 | 35,88 | 35,88 | - |
17 jun 2024 | 36,58 | 36,58 | 35,76 | 36,15 | 36,15 | - |
14 jun 2024 | 37,33 | 37,44 | 36,86 | 36,86 | 36,86 | - |
13 jun 2024 | 37,51 | 37,55 | 37,05 | 37,55 | 37,55 | - |
12 jun 2024 | 38,13 | 38,15 | 37,44 | 37,44 | 37,44 | - |
11 jun 2024 | 37,94 | 38,21 | 37,94 | 38,21 | 38,21 | - |
10 jun 2024 | 37,44 | 38,47 | 37,44 | 37,94 | 37,94 | - |
07 jun 2024 | 37,13 | 37,58 | 37,13 | 37,51 | 37,51 | - |
06 jun 2024 | 37,37 | 37,46 | 37,17 | 37,17 | 37,17 | - |
05 jun 2024 | 37,19 | 37,62 | 37,19 | 37,62 | 37,62 | - |
04 jun 2024 | 37,33 | 37,33 | 37,11 | 37,11 | 37,11 | - |
03 jun 2024 | 37,72 | 38,08 | 37,33 | 37,44 | 37,44 | - |
31 may 2024 | 37,81 | 37,99 | 37,71 | 37,97 | 37,97 | - |
30 may 2024 | 37,19 | 37,99 | 37,13 | 37,99 | 37,99 | - |
29 may 2024 | 37,69 | 37,69 | 37,47 | 37,47 | 37,47 | - |
28 may 2024 | 36,79 | 38,14 | 36,79 | 38,14 | 38,14 | - |
27 may 2024 | 36,74 | 36,88 | 36,74 | 36,88 | 36,88 | - |
24 may 2024 | 36,69 | 37,19 | 36,69 | 37,01 | 37,01 | - |
23 may 2024 | 37,90 | 37,96 | 37,17 | 37,17 | 37,17 | - |
22 may 2024 | 37,69 | 37,84 | 37,29 | 37,84 | 37,84 | - |
21 may 2024 | 38,35 | 38,35 | 38,22 | 38,22 | 38,22 | - |
20 may 2024 | 37,56 | 38,74 | 37,56 | 38,49 | 38,49 | - |
17 may 2024 | 37,06 | 37,53 | 37,06 | 37,53 | 37,53 | - |
16 may 2024 | 37,38 | 38,44 | 37,38 | 37,54 | 37,54 | - |
15 may 2024 | 37,38 | 37,38 | 37,23 | 37,29 | 37,29 | - |
14 may 2024 | 36,79 | 36,90 | 36,79 | 36,90 | 36,90 | - |
13 may 2024 | 35,91 | 36,54 | 35,89 | 36,54 | 36,54 | - |
10 may 2024 | 37,02 | 37,10 | 35,94 | 35,94 | 35,94 | - |
09 may 2024 | 37,00 | 37,26 | 37,00 | 37,01 | 37,01 | - |
08 may 2024 | 37,51 | 37,58 | 37,26 | 37,33 | 37,33 | - |
07 may 2024 | 37,85 | 38,24 | 37,81 | 38,24 | 38,24 | - |
07 may 2024 | 0.1575 Dividendo | |||||
06 may 2024 | 37,20 | 38,28 | 37,20 | 37,71 | 37,55 | - |
03 may 2024 | 36,67 | 37,12 | 36,67 | 37,12 | 36,96 | - |
02 may 2024 | 35,88 | 36,85 | 35,85 | 36,85 | 36,69 | - |
30 abr 2024 | 38,16 | 38,17 | 38,01 | 38,13 | 37,97 | - |
29 abr 2024 | 37,72 | 38,34 | 37,71 | 38,29 | 38,13 | - |
26 abr 2024 | 37,59 | 37,59 | 37,19 | 37,50 | 37,34 | - |
25 abr 2024 | 36,49 | 37,15 | 36,46 | 37,15 | 37,00 | - |
24 abr 2024 | 35,26 | 36,99 | 35,26 | 36,99 | 36,83 | - |
23 abr 2024 | 35,42 | 35,70 | 35,40 | 35,70 | 35,55 | - |
22 abr 2024 | 34,21 | 35,38 | 34,21 | 35,38 | 35,23 | - |
19 abr 2024 | 33,65 | 34,13 | 33,65 | 34,09 | 33,95 | - |
18 abr 2024 | 33,58 | 34,19 | 33,58 | 34,19 | 34,04 | - |
17 abr 2024 | 33,83 | 34,26 | 33,58 | 34,26 | 34,12 | - |
16 abr 2024 | 34,17 | 34,22 | 33,11 | 33,64 | 33,50 | - |
15 abr 2024 | 34,84 | 34,91 | 34,40 | 34,40 | 34,26 | - |
12 abr 2024 | 34,78 | 35,56 | 34,78 | 34,90 | 34,75 | - |
11 abr 2024 | 34,85 | 35,00 | 34,63 | 34,63 | 34,48 | - |
10 abr 2024 | 34,85 | 35,31 | 34,85 | 35,03 | 34,89 | - |
09 abr 2024 | 33,75 | 34,40 | 33,75 | 34,28 | 34,14 | - |
08 abr 2024 | 33,41 | 33,67 | 33,41 | 33,67 | 33,52 | - |
05 abr 2024 | 33,76 | 33,99 | 33,57 | 33,74 | 33,60 | - |
04 abr 2024 | 34,33 | 34,33 | 33,79 | 33,79 | 33,65 | - |
03 abr 2024 | 33,93 | 34,13 | 33,93 | 34,13 | 33,99 | - |
02 abr 2024 | 34,31 | 34,36 | 33,89 | 33,89 | 33,75 | - |
28 mar 2024 | 33,00 | 34,38 | 33,00 | 34,38 | 34,24 | - |
27 mar 2024 | 32,22 | 32,94 | 32,22 | 32,94 | 32,80 | - |
26 mar 2024 | 32,00 | 32,22 | 32,00 | 32,22 | 32,09 | - |
25 mar 2024 | 31,48 | 32,04 | 31,48 | 32,04 | 31,91 | - |
22 mar 2024 | 31,54 | 31,64 | 31,52 | 31,58 | 31,45 | - |
21 mar 2024 | 30,90 | 31,26 | 30,90 | 31,26 | 31,13 | - |
20 mar 2024 | 30,84 | 30,96 | 30,56 | 30,86 | 30,73 | - |
19 mar 2024 | 30,48 | 30,88 | 30,48 | 30,72 | 30,59 | - |
18 mar 2024 | 30,42 | 30,78 | 30,42 | 30,64 | 30,51 | - |
15 mar 2024 | 30,94 | 31,06 | 30,20 | 30,20 | 30,07 | - |
14 mar 2024 | 31,06 | 31,08 | 30,40 | 30,74 | 30,61 | - |
13 mar 2024 | 31,44 | 31,44 | 31,12 | 31,12 | 30,99 | - |
12 mar 2024 | 31,68 | 31,86 | 31,30 | 31,30 | 31,17 | - |
11 mar 2024 | 34,08 | 34,08 | 31,02 | 31,02 | 30,89 | - |
08 mar 2024 | 33,86 | 34,00 | 33,86 | 34,00 | 33,86 | - |
07 mar 2024 | 34,24 | 34,48 | 34,18 | 34,18 | 34,04 | - |
06 mar 2024 | 34,82 | 34,86 | 34,30 | 34,30 | 34,16 | - |
05 mar 2024 | 34,24 | 35,06 | 34,24 | 35,06 | 34,91 | - |
04 mar 2024 | 33,88 | 34,82 | 33,88 | 34,82 | 34,67 | - |
01 mar 2024 | 34,24 | 34,26 | 33,86 | 33,86 | 33,72 | - |
29 feb 2024 | 33,60 | 34,16 | 33,50 | 34,16 | 34,02 | - |
28 feb 2024 | 33,54 | 33,74 | 33,54 | 33,70 | 33,56 | - |
27 feb 2024 | 33,62 | 33,70 | 33,62 | 33,66 | 33,52 | - |
26 feb 2024 | 33,94 | 34,28 | 33,64 | 33,64 | 33,50 | - |
23 feb 2024 | 34,30 | 34,32 | 33,78 | 34,10 | 33,96 | - |
22 feb 2024 | 34,22 | 34,38 | 34,08 | 34,16 | 34,02 | - |
21 feb 2024 | 31,32 | 34,76 | 31,28 | 34,76 | 34,61 | - |
20 feb 2024 | 31,66 | 31,66 | 31,24 | 31,24 | 31,11 | - |
19 feb 2024 | 31,98 | 32,12 | 31,72 | 31,72 | 31,59 | - |
16 feb 2024 | 31,68 | 32,20 | 31,66 | 32,20 | 32,07 | - |
16 feb 2024 | 0.1575 Dividendo | |||||
15 feb 2024 | 30,62 | 31,72 | 30,52 | 31,72 | 31,43 | - |
14 feb 2024 | 30,86 | 31,22 | 30,08 | 30,82 | 30,54 | - |
13 feb 2024 | 32,22 | 32,28 | 31,34 | 31,92 | 31,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |