Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
01 jul 2024 | 34,17 | 34,17 | 33,75 | 34,04 | 34,04 | - |
28 jun 2024 | 34,65 | 34,79 | 34,51 | 34,51 | 34,51 | - |
27 jun 2024 | 35,06 | 35,06 | 34,98 | 35,04 | 35,04 | - |
26 jun 2024 | 35,77 | 35,88 | 35,72 | 35,72 | 35,72 | - |
25 jun 2024 | 35,67 | 35,72 | 35,67 | 35,72 | 35,72 | - |
24 jun 2024 | 34,35 | 34,45 | 34,35 | 34,45 | 34,45 | - |
21 jun 2024 | 35,00 | 35,24 | 34,56 | 34,61 | 34,61 | - |
20 jun 2024 | 35,36 | 35,57 | 35,34 | 35,38 | 35,38 | - |
19 jun 2024 | 35,38 | 35,38 | 35,24 | 35,24 | 35,24 | - |
18 jun 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
17 jun 2024 | 36,60 | 36,60 | 35,56 | 35,56 | 35,56 | 280 |
14 jun 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
13 jun 2024 | 37,52 | 37,56 | 37,15 | 37,51 | 37,51 | - |
12 jun 2024 | 38,15 | 38,15 | 38,13 | 38,13 | 38,13 | - |
11 jun 2024 | 37,95 | 38,32 | 37,95 | 38,32 | 38,32 | - |
10 jun 2024 | 37,44 | 38,06 | 37,44 | 38,06 | 38,06 | - |
07 jun 2024 | 37,13 | 37,29 | 37,13 | 37,29 | 37,29 | - |
06 jun 2024 | 37,35 | 37,35 | 37,19 | 37,33 | 37,33 | - |
05 jun 2024 | 37,19 | 37,28 | 37,19 | 37,19 | 37,19 | - |
04 jun 2024 | 37,33 | 37,37 | 37,33 | 37,37 | 37,37 | - |
03 jun 2024 | 37,72 | 38,08 | 37,72 | 38,08 | 38,08 | - |
31 may 2024 | 37,81 | 37,89 | 37,71 | 37,89 | 37,89 | - |
30 may 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
29 may 2024 | 37,69 | 37,69 | 37,51 | 37,54 | 37,54 | - |
28 may 2024 | 36,80 | 38,13 | 36,69 | 37,90 | 37,90 | - |
27 may 2024 | 36,76 | 36,90 | 36,76 | 36,90 | 36,90 | - |
24 may 2024 | 36,69 | 37,14 | 36,69 | 37,13 | 37,13 | - |
23 may 2024 | 37,87 | 37,87 | 36,74 | 36,89 | 36,89 | - |
22 may 2024 | 37,69 | 37,69 | 37,34 | 37,34 | 37,34 | - |
21 may 2024 | 38,31 | 38,41 | 38,16 | 38,41 | 38,41 | - |
20 may 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
17 may 2024 | 37,05 | 37,74 | 37,05 | 37,74 | 37,74 | - |
16 may 2024 | 37,38 | 38,42 | 37,38 | 38,42 | 38,42 | 400 |
15 may 2024 | 37,38 | 37,53 | 37,35 | 37,35 | 37,35 | - |
14 may 2024 | 36,80 | 37,22 | 36,80 | 37,22 | 37,22 | - |
13 may 2024 | 35,92 | 36,60 | 35,90 | 36,60 | 36,60 | - |
10 may 2024 | 37,03 | 37,03 | 36,53 | 36,53 | 36,53 | 90 |
09 may 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
08 may 2024 | 37,51 | 37,51 | 37,13 | 37,13 | 37,13 | - |
07 may 2024 | 37,79 | 38,08 | 37,79 | 38,08 | 38,08 | 1000 |
07 may 2024 | 0.1575 Dividendo | |||||
06 may 2024 | 37,18 | 37,73 | 37,18 | 37,73 | 37,57 | - |
03 may 2024 | 36,69 | 37,27 | 36,69 | 37,27 | 37,11 | 300 |
02 may 2024 | 35,88 | 36,40 | 35,88 | 36,40 | 36,25 | 600 |
30 abr 2024 | 38,15 | 38,46 | 37,60 | 37,60 | 37,44 | - |
29 abr 2024 | 37,72 | 38,25 | 37,72 | 38,08 | 37,93 | 25 |
26 abr 2024 | 37,57 | 37,57 | 37,53 | 37,53 | 37,37 | - |
25 abr 2024 | 36,49 | 36,74 | 36,49 | 36,73 | 36,58 | - |
24 abr 2024 | 35,27 | 37,09 | 35,27 | 36,81 | 36,66 | - |
23 abr 2024 | 35,43 | 35,79 | 35,43 | 35,62 | 35,47 | - |
22 abr 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,07 | - |
19 abr 2024 | 33,66 | 34,27 | 33,66 | 34,27 | 34,13 | - |
18 abr 2024 | 33,58 | 34,13 | 33,58 | 33,94 | 33,80 | - |
17 abr 2024 | 33,87 | 34,19 | 33,87 | 33,91 | 33,77 | - |
16 abr 2024 | 34,23 | 34,23 | 33,09 | 33,99 | 33,85 | - |
15 abr 2024 | 34,84 | 34,84 | 34,29 | 34,29 | 34,15 | - |
12 abr 2024 | 34,76 | 35,20 | 34,76 | 34,94 | 34,79 | 154 |
11 abr 2024 | 34,85 | 34,92 | 34,60 | 34,60 | 34,46 | - |
10 abr 2024 | 34,81 | 35,06 | 34,81 | 35,06 | 34,92 | - |
09 abr 2024 | 33,76 | 34,36 | 33,76 | 34,36 | 34,22 | - |
08 abr 2024 | 33,41 | 33,53 | 33,41 | 33,53 | 33,39 | - |
05 abr 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,62 | - |
04 abr 2024 | 34,33 | 34,46 | 34,33 | 34,46 | 34,32 | 50 |
03 abr 2024 | 33,95 | 34,10 | 33,95 | 34,10 | 33,95 | - |
02 abr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,16 | - |
28 mar 2024 | 33,02 | 33,60 | 33,02 | 33,60 | 33,46 | - |
27 mar 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,11 | - |
26 mar 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,89 | - |
25 mar 2024 | 31,62 | 31,70 | 31,62 | 31,70 | 31,57 | - |
22 mar 2024 | 31,56 | 31,66 | 31,56 | 31,64 | 31,51 | - |
21 mar 2024 | 30,92 | 31,28 | 30,92 | 31,28 | 31,15 | - |
20 mar 2024 | 30,86 | 30,94 | 30,76 | 30,94 | 30,81 | - |
19 mar 2024 | 30,64 | 30,86 | 30,64 | 30,86 | 30,73 | - |
18 mar 2024 | 30,46 | 30,84 | 30,46 | 30,68 | 30,55 | 40 |
15 mar 2024 | 30,94 | 31,02 | 30,94 | 31,02 | 30,89 | - |
14 mar 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,93 | - |
13 mar 2024 | 31,46 | 31,48 | 31,10 | 31,10 | 30,97 | - |
12 mar 2024 | 31,70 | 32,08 | 31,34 | 31,50 | 31,37 | 60 |
11 mar 2024 | 34,08 | 34,08 | 31,66 | 31,66 | 31,53 | 400 |
08 mar 2024 | 33,82 | 34,30 | 33,82 | 34,04 | 33,90 | - |
07 mar 2024 | 34,22 | 34,30 | 33,98 | 33,98 | 33,84 | - |
06 mar 2024 | 34,76 | 34,96 | 34,28 | 34,28 | 34,14 | - |
05 mar 2024 | 34,26 | 35,20 | 34,26 | 35,12 | 34,97 | - |
04 mar 2024 | 33,84 | 34,94 | 33,84 | 34,52 | 34,38 | - |
01 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,08 | - |
29 feb 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,48 | - |
28 feb 2024 | 33,48 | 33,98 | 33,48 | 33,98 | 33,84 | - |
27 feb 2024 | 33,60 | 33,82 | 33,54 | 33,54 | 33,40 | - |
26 feb 2024 | 33,92 | 34,22 | 33,92 | 34,22 | 34,08 | - |
23 feb 2024 | 34,28 | 34,28 | 33,84 | 33,84 | 33,70 | - |
22 feb 2024 | 34,34 | 34,34 | 33,82 | 33,82 | 33,68 | - |
21 feb 2024 | 31,34 | 31,54 | 31,32 | 31,54 | 31,41 | - |
20 feb 2024 | 31,68 | 32,08 | 31,12 | 31,12 | 30,99 | - |
19 feb 2024 | 32,00 | 32,14 | 32,00 | 32,14 | 32,01 | - |
16 feb 2024 | 31,70 | 32,32 | 31,68 | 32,32 | 32,19 | 40 |
16 feb 2024 | 0.1575 Dividendo | |||||
15 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,32 | - |
14 feb 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,39 | - |
13 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,90 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |