Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 36,34 | 36,51 | 36,31 | 36,48 | 36,48 | 134.500 |
24 jun 2024 | 36,49 | 36,65 | 36,47 | 36,57 | 36,57 | 252.600 |
21 jun 2024 | 35,81 | 36,07 | 35,68 | 36,01 | 36,01 | 211.600 |
20 jun 2024 | 36,27 | 36,42 | 36,24 | 36,37 | 36,37 | 524.300 |
18 jun 2024 | 35,88 | 36,07 | 35,88 | 36,07 | 36,07 | 206.800 |
17 jun 2024 | 35,52 | 35,75 | 35,32 | 35,75 | 35,75 | 252.500 |
14 jun 2024 | 35,11 | 35,34 | 34,98 | 35,29 | 35,29 | 295.600 |
13 jun 2024 | 36,91 | 36,91 | 36,22 | 36,32 | 36,32 | 290.600 |
12 jun 2024 | 37,33 | 37,43 | 37,16 | 37,22 | 37,22 | 337.800 |
11 jun 2024 | 36,59 | 36,68 | 36,36 | 36,60 | 36,60 | 545.600 |
11 jun 2024 | 0.906 Dividendo | |||||
10 jun 2024 | 38,03 | 38,31 | 37,96 | 38,26 | 37,35 | 132.000 |
07 jun 2024 | 38,67 | 38,71 | 38,48 | 38,53 | 37,62 | 101.000 |
06 jun 2024 | 38,83 | 39,02 | 38,83 | 39,00 | 38,08 | 126.800 |
05 jun 2024 | 38,93 | 38,95 | 38,64 | 38,86 | 37,94 | 215.000 |
04 jun 2024 | 38,62 | 38,72 | 38,49 | 38,63 | 37,72 | 171.200 |
03 jun 2024 | 38,99 | 39,01 | 38,78 | 38,99 | 38,07 | 199.800 |
31 may 2024 | 38,63 | 38,87 | 38,50 | 38,83 | 37,91 | 182.600 |
30 may 2024 | 38,42 | 38,64 | 38,42 | 38,55 | 37,64 | 129.100 |
29 may 2024 | 38,22 | 38,32 | 38,10 | 38,12 | 37,22 | 195.100 |
28 may 2024 | 38,92 | 38,94 | 38,71 | 38,84 | 37,92 | 117.200 |
24 may 2024 | 38,49 | 38,69 | 38,47 | 38,64 | 37,73 | 190.100 |
23 may 2024 | 38,74 | 38,75 | 38,17 | 38,27 | 37,36 | 408.000 |
22 may 2024 | 38,63 | 38,66 | 38,33 | 38,43 | 37,52 | 115.000 |
21 may 2024 | 38,80 | 38,90 | 38,73 | 38,85 | 37,93 | 137.400 |
20 may 2024 | 39,22 | 39,22 | 39,00 | 39,00 | 38,08 | 113.900 |
17 may 2024 | 39,20 | 39,37 | 39,14 | 39,34 | 38,41 | 268.800 |
16 may 2024 | 39,30 | 39,37 | 39,19 | 39,21 | 38,28 | 553.800 |
15 may 2024 | 39,10 | 39,32 | 39,04 | 39,31 | 38,38 | 652.200 |
14 may 2024 | 38,65 | 38,87 | 38,64 | 38,86 | 37,94 | 160.600 |
13 may 2024 | 38,31 | 38,44 | 38,26 | 38,32 | 37,41 | 310.600 |
10 may 2024 | 38,28 | 38,28 | 38,07 | 38,19 | 37,29 | 151.500 |
09 may 2024 | 37,48 | 37,89 | 37,48 | 37,89 | 36,99 | 119.300 |
08 may 2024 | 37,26 | 37,46 | 37,26 | 37,46 | 36,57 | 216.400 |
07 may 2024 | 37,58 | 37,58 | 37,42 | 37,48 | 36,59 | 220.100 |
06 may 2024 | 37,19 | 37,39 | 37,17 | 37,38 | 36,49 | 186.200 |
03 may 2024 | 37,01 | 37,10 | 36,80 | 36,96 | 36,08 | 202.400 |
02 may 2024 | 36,85 | 36,95 | 36,60 | 36,87 | 36,00 | 473.100 |
01 may 2024 | 36,56 | 36,98 | 36,39 | 36,52 | 35,66 | 798.900 |
30 abr 2024 | 36,90 | 36,98 | 36,51 | 36,55 | 35,68 | 311.300 |
29 abr 2024 | 37,17 | 37,38 | 37,13 | 37,32 | 36,44 | 181.900 |
26 abr 2024 | 37,15 | 37,28 | 37,07 | 37,24 | 36,36 | 229.800 |
25 abr 2024 | 36,67 | 37,08 | 36,59 | 37,04 | 36,16 | 292.000 |
24 abr 2024 | 37,36 | 37,39 | 37,16 | 37,37 | 36,49 | 241.500 |
23 abr 2024 | 37,22 | 37,64 | 37,21 | 37,61 | 36,72 | 262.100 |
22 abr 2024 | 36,56 | 36,93 | 36,53 | 36,78 | 35,91 | 481.000 |
19 abr 2024 | 36,38 | 36,49 | 36,26 | 36,39 | 35,53 | 487.700 |
18 abr 2024 | 36,08 | 36,37 | 35,99 | 36,10 | 35,25 | 629.400 |
17 abr 2024 | 36,18 | 36,20 | 35,89 | 36,05 | 35,20 | 479.700 |
16 abr 2024 | 35,82 | 35,89 | 35,59 | 35,70 | 34,85 | 491.200 |
15 abr 2024 | 36,60 | 36,66 | 35,96 | 36,00 | 35,15 | 367.800 |
12 abr 2024 | 36,16 | 36,29 | 35,90 | 35,97 | 35,12 | 237.200 |
11 abr 2024 | 36,56 | 36,59 | 36,05 | 36,48 | 35,62 | 469.000 |
10 abr 2024 | 36,54 | 36,86 | 36,47 | 36,67 | 35,80 | 281.000 |
09 abr 2024 | 37,37 | 37,39 | 36,96 | 37,12 | 36,24 | 278.800 |
08 abr 2024 | 37,33 | 37,45 | 37,28 | 37,36 | 36,48 | 528.700 |
05 abr 2024 | 36,93 | 37,16 | 36,78 | 37,07 | 36,19 | 344.400 |
04 abr 2024 | 37,65 | 37,71 | 37,03 | 37,06 | 36,18 | 641.700 |
03 abr 2024 | 37,24 | 37,59 | 37,22 | 37,53 | 36,64 | 491.500 |
02 abr 2024 | 37,34 | 37,35 | 37,15 | 37,22 | 36,34 | 571.400 |
01 abr 2024 | 37,72 | 37,91 | 37,63 | 37,65 | 36,76 | 892.700 |
28 mar 2024 | 37,78 | 37,84 | 37,70 | 37,72 | 36,83 | 1.099.200 |
27 mar 2024 | 37,88 | 37,95 | 37,80 | 37,95 | 37,05 | 230.400 |
26 mar 2024 | 37,91 | 37,96 | 37,74 | 37,76 | 36,87 | 176.200 |
25 mar 2024 | 37,65 | 37,84 | 37,63 | 37,77 | 36,88 | 254.700 |
22 mar 2024 | 37,42 | 37,46 | 37,32 | 37,39 | 36,50 | 648.200 |
21 mar 2024 | 37,70 | 37,76 | 37,46 | 37,47 | 36,58 | 217.700 |
20 mar 2024 | 37,43 | 37,93 | 37,40 | 37,93 | 37,03 | 328.800 |
19 mar 2024 | 37,30 | 37,51 | 37,28 | 37,45 | 36,56 | 148.500 |
18 mar 2024 | 37,26 | 37,28 | 37,08 | 37,10 | 36,22 | 127.100 |
15 mar 2024 | 37,20 | 37,24 | 37,08 | 37,23 | 36,35 | 207.700 |
14 mar 2024 | 37,25 | 37,28 | 36,81 | 36,97 | 36,09 | 419.300 |
13 mar 2024 | 37,31 | 37,36 | 37,21 | 37,25 | 36,37 | 238.600 |
12 mar 2024 | 36,79 | 37,06 | 36,64 | 37,06 | 36,18 | 184.700 |
11 mar 2024 | 36,57 | 36,65 | 36,40 | 36,62 | 35,75 | 185.400 |
08 mar 2024 | 36,84 | 36,89 | 36,60 | 36,67 | 35,80 | 238.800 |
07 mar 2024 | 36,70 | 36,78 | 36,65 | 36,74 | 35,87 | 434.000 |
06 mar 2024 | 36,59 | 36,67 | 36,52 | 36,58 | 35,71 | 376.700 |
05 mar 2024 | 36,08 | 36,30 | 36,03 | 36,15 | 35,29 | 179.900 |
04 mar 2024 | 35,83 | 35,98 | 35,83 | 35,92 | 35,07 | 104.200 |
01 mar 2024 | 35,85 | 35,95 | 35,63 | 35,91 | 35,06 | 244.600 |
29 feb 2024 | 35,80 | 35,80 | 35,42 | 35,63 | 34,79 | 298.800 |
28 feb 2024 | 35,59 | 35,68 | 35,56 | 35,63 | 34,79 | 389.800 |
27 feb 2024 | 35,67 | 35,78 | 35,66 | 35,74 | 34,89 | 291.800 |
26 feb 2024 | 35,72 | 35,73 | 35,59 | 35,64 | 34,80 | 117.700 |
23 feb 2024 | 35,71 | 35,78 | 35,65 | 35,72 | 34,87 | 316.800 |
22 feb 2024 | 35,48 | 35,48 | 35,31 | 35,44 | 34,60 | 270.300 |
21 feb 2024 | 34,92 | 35,15 | 34,90 | 35,11 | 34,28 | 404.700 |
20 feb 2024 | 34,71 | 34,75 | 34,61 | 34,71 | 33,89 | 179.800 |
16 feb 2024 | 34,44 | 34,52 | 34,36 | 34,40 | 33,59 | 277.600 |
15 feb 2024 | 34,24 | 34,61 | 34,24 | 34,60 | 33,78 | 370.800 |
14 feb 2024 | 33,80 | 33,94 | 33,73 | 33,93 | 33,13 | 544.100 |
13 feb 2024 | 33,64 | 33,70 | 33,33 | 33,43 | 32,64 | 209.500 |
12 feb 2024 | 34,04 | 34,14 | 34,03 | 34,08 | 33,27 | 138.700 |
09 feb 2024 | 33,83 | 33,97 | 33,70 | 33,94 | 33,14 | 131.900 |
08 feb 2024 | 33,74 | 33,83 | 33,67 | 33,81 | 33,01 | 182.600 |
07 feb 2024 | 33,79 | 33,82 | 33,62 | 33,74 | 32,94 | 102.200 |
06 feb 2024 | 33,60 | 33,88 | 33,59 | 33,87 | 33,07 | 426.700 |
05 feb 2024 | 33,56 | 33,65 | 33,38 | 33,60 | 32,80 | 161.200 |
02 feb 2024 | 33,70 | 33,74 | 33,48 | 33,63 | 32,83 | 274.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |