Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 37,40 | 38,42 | 37,10 | 38,06 | 38,06 | 1.267.139 |
25 jul 2024 | 38,08 | 38,34 | 37,62 | 38,18 | 38,18 | 992.982 |
24 jul 2024 | 38,50 | 38,76 | 38,30 | 38,46 | 38,46 | 576.616 |
23 jul 2024 | 38,66 | 38,74 | 38,16 | 38,74 | 38,74 | 533.929 |
22 jul 2024 | 38,44 | 38,84 | 38,08 | 38,70 | 38,70 | 654.946 |
19 jul 2024 | 38,20 | 38,34 | 38,02 | 38,24 | 38,24 | 778.500 |
18 jul 2024 | 38,20 | 38,58 | 37,92 | 38,26 | 38,26 | 672.089 |
17 jul 2024 | 38,24 | 38,28 | 37,90 | 38,12 | 38,12 | 563.716 |
16 jul 2024 | 38,12 | 38,30 | 37,88 | 38,24 | 38,24 | 715.477 |
15 jul 2024 | 38,24 | 38,50 | 38,22 | 38,30 | 38,30 | 713.744 |
12 jul 2024 | 38,10 | 38,40 | 37,70 | 38,22 | 38,22 | 694.546 |
11 jul 2024 | 37,32 | 38,38 | 37,22 | 38,10 | 38,10 | 880.899 |
10 jul 2024 | 36,56 | 37,18 | 36,48 | 37,18 | 37,18 | 627.193 |
09 jul 2024 | 37,14 | 37,22 | 36,34 | 36,40 | 36,40 | 634.116 |
08 jul 2024 | 37,34 | 37,54 | 37,10 | 37,18 | 37,18 | 1.159.077 |
05 jul 2024 | 37,20 | 37,68 | 37,14 | 37,38 | 37,38 | 982.911 |
04 jul 2024 | 36,92 | 37,24 | 36,86 | 37,14 | 37,14 | 842.739 |
03 jul 2024 | 36,54 | 37,06 | 36,28 | 36,98 | 36,98 | 814.971 |
02 jul 2024 | 36,20 | 36,34 | 35,80 | 36,26 | 36,26 | 704.068 |
01 jul 2024 | 36,50 | 36,62 | 36,20 | 36,46 | 36,46 | 598.452 |
28 jun 2024 | 36,62 | 36,72 | 36,18 | 36,26 | 36,26 | 784.938 |
27 jun 2024 | 36,64 | 36,68 | 36,16 | 36,50 | 36,50 | 1.060.811 |
26 jun 2024 | 36,64 | 37,10 | 36,40 | 36,56 | 36,56 | 1.819.336 |
25 jun 2024 | 36,40 | 36,64 | 35,86 | 36,64 | 36,64 | 1.054.322 |
24 jun 2024 | 36,20 | 36,72 | 36,06 | 36,56 | 36,56 | 1.100.505 |
21 jun 2024 | 36,46 | 36,60 | 35,94 | 36,06 | 36,06 | 2.346.592 |
20 jun 2024 | 36,42 | 36,68 | 36,26 | 36,48 | 36,48 | 938.948 |
19 jun 2024 | 36,36 | 36,50 | 36,20 | 36,38 | 36,38 | 1.723.475 |
18 jun 2024 | 35,78 | 36,50 | 35,74 | 36,36 | 36,36 | 852.764 |
17 jun 2024 | 36,60 | 36,74 | 35,48 | 35,56 | 35,56 | 839.201 |
14 jun 2024 | 36,10 | 36,68 | 35,78 | 36,62 | 36,62 | 1.433.144 |
13 jun 2024 | 36,44 | 36,52 | 36,04 | 36,14 | 36,14 | 2.941.134 |
12 jun 2024 | 35,80 | 36,72 | 35,68 | 36,54 | 36,54 | 797.729 |
11 jun 2024 | 36,00 | 36,02 | 35,34 | 35,60 | 35,60 | 3.237.075 |
10 jun 2024 | 36,00 | 36,14 | 35,54 | 36,06 | 36,06 | 712.749 |
07 jun 2024 | 36,60 | 36,70 | 36,04 | 36,14 | 36,14 | 682.336 |
06 jun 2024 | 36,60 | 36,80 | 36,50 | 36,54 | 36,54 | 479.225 |
05 jun 2024 | 36,50 | 36,52 | 36,14 | 36,34 | 36,34 | 3.798.304 |
04 jun 2024 | 36,28 | 36,70 | 36,14 | 36,50 | 36,50 | 658.909 |
03 jun 2024 | 36,58 | 36,60 | 35,96 | 36,36 | 36,36 | 731.538 |
31 may 2024 | 36,38 | 36,52 | 36,16 | 36,26 | 36,26 | 2.578.857 |
30 may 2024 | 36,00 | 36,50 | 35,92 | 36,32 | 36,32 | 591.577 |
29 may 2024 | 36,44 | 36,44 | 35,94 | 36,10 | 36,10 | 1.244.300 |
28 may 2024 | 36,80 | 36,92 | 36,48 | 36,50 | 36,50 | 1.155.589 |
27 may 2024 | 36,20 | 36,68 | 36,12 | 36,66 | 36,66 | 286.711 |
24 may 2024 | 36,58 | 36,58 | 35,94 | 36,32 | 36,32 | 700.098 |
23 may 2024 | 36,76 | 36,88 | 36,46 | 36,72 | 36,72 | 427.424 |
22 may 2024 | 36,50 | 36,70 | 36,12 | 36,68 | 36,68 | 559.717 |
21 may 2024 | 36,48 | 36,62 | 36,16 | 36,52 | 36,52 | 914.640 |
20 may 2024 | 36,80 | 36,92 | 36,40 | 36,40 | 36,40 | 403.904 |
20 may 2024 | 0.3033 Dividendo | |||||
17 may 2024 | 36,72 | 37,10 | 36,66 | 37,02 | 36,72 | 1.199.788 |
16 may 2024 | 37,38 | 37,40 | 36,62 | 36,72 | 36,42 | 671.909 |
15 may 2024 | 36,64 | 37,52 | 36,16 | 37,40 | 37,09 | 3.362.376 |
14 may 2024 | 35,88 | 36,82 | 35,80 | 36,58 | 36,28 | 11.587.809 |
13 may 2024 | 34,50 | 35,04 | 34,46 | 35,04 | 34,75 | 733.006 |
10 may 2024 | 35,26 | 35,50 | 34,46 | 34,58 | 34,30 | 1.012.111 |
09 may 2024 | 35,84 | 35,84 | 35,36 | 35,42 | 35,13 | 864.751 |
08 may 2024 | 35,52 | 36,26 | 35,48 | 35,74 | 35,45 | 1.043.553 |
07 may 2024 | 35,22 | 35,62 | 34,84 | 35,52 | 35,23 | 1.272.363 |
06 may 2024 | 34,48 | 35,20 | 34,48 | 35,04 | 34,75 | 1.068.788 |
03 may 2024 | 34,26 | 34,62 | 34,08 | 34,22 | 33,94 | 4.282.569 |
02 may 2024 | 33,66 | 34,16 | 33,66 | 34,06 | 33,78 | 983.266 |
30 abr 2024 | 33,92 | 34,40 | 33,54 | 33,80 | 33,52 | 1.781.699 |
29 abr 2024 | 33,78 | 34,04 | 33,78 | 33,88 | 33,60 | 759.829 |
26 abr 2024 | 33,70 | 33,92 | 33,46 | 33,70 | 33,42 | 872.454 |
25 abr 2024 | 34,32 | 34,36 | 33,44 | 33,70 | 33,42 | 698.924 |
24 abr 2024 | 34,10 | 34,50 | 34,10 | 34,34 | 34,06 | 2.808.453 |
23 abr 2024 | 33,70 | 34,26 | 33,60 | 34,20 | 33,92 | 1.327.913 |
22 abr 2024 | 33,30 | 33,76 | 33,26 | 33,60 | 33,32 | 5.389.548 |
19 abr 2024 | 33,24 | 33,56 | 32,94 | 33,22 | 32,95 | 1.248.351 |
18 abr 2024 | 33,50 | 33,58 | 33,12 | 33,22 | 32,95 | 1.391.922 |
17 abr 2024 | 33,58 | 33,82 | 33,40 | 33,54 | 33,27 | 1.994.933 |
16 abr 2024 | 33,40 | 33,74 | 33,16 | 33,60 | 33,32 | 952.288 |
15 abr 2024 | 33,96 | 34,28 | 33,50 | 33,68 | 33,40 | 2.023.646 |
12 abr 2024 | 34,42 | 34,78 | 34,20 | 34,36 | 34,08 | 836.175 |
11 abr 2024 | 34,50 | 34,50 | 33,94 | 34,20 | 33,92 | 1.291.212 |
10 abr 2024 | 34,72 | 34,86 | 34,18 | 34,52 | 34,24 | 1.924.024 |
09 abr 2024 | 34,86 | 34,94 | 34,48 | 34,62 | 34,34 | 1.369.172 |
08 abr 2024 | 34,76 | 35,12 | 34,66 | 34,94 | 34,65 | 1.655.245 |
05 abr 2024 | 35,02 | 35,48 | 35,00 | 35,12 | 34,83 | 1.061.393 |
04 abr 2024 | 35,62 | 35,72 | 35,18 | 35,50 | 35,21 | 1.242.172 |
03 abr 2024 | 35,42 | 35,84 | 35,22 | 35,70 | 35,41 | 873.050 |
02 abr 2024 | 36,18 | 36,46 | 35,36 | 35,40 | 35,11 | 1.459.512 |
28 mar 2024 | 36,90 | 36,94 | 36,04 | 36,68 | 36,38 | 1.768.578 |
27 mar 2024 | 36,76 | 37,34 | 36,72 | 37,10 | 36,80 | 1.348.558 |
26 mar 2024 | 37,04 | 37,16 | 36,68 | 36,68 | 36,38 | 504.119 |
25 mar 2024 | 36,92 | 37,06 | 36,82 | 36,96 | 36,66 | 543.264 |
22 mar 2024 | 37,18 | 37,26 | 36,78 | 36,92 | 36,62 | 1.242.228 |
21 mar 2024 | 36,76 | 37,42 | 36,66 | 37,32 | 37,01 | 1.060.226 |
20 mar 2024 | 36,40 | 36,68 | 36,32 | 36,58 | 36,28 | 1.244.125 |
19 mar 2024 | 36,34 | 36,54 | 36,12 | 36,42 | 36,12 | 894.122 |
18 mar 2024 | 36,22 | 36,42 | 35,90 | 36,34 | 36,04 | 913.543 |
15 mar 2024 | 36,06 | 36,48 | 35,90 | 36,30 | 36,00 | 2.369.584 |
14 mar 2024 | 36,40 | 36,54 | 35,98 | 36,12 | 35,82 | 658.908 |
13 mar 2024 | 36,00 | 36,52 | 35,92 | 36,40 | 36,10 | 799.856 |
12 mar 2024 | 36,10 | 36,32 | 35,76 | 36,04 | 35,74 | 1.170.572 |
11 mar 2024 | 35,00 | 36,04 | 34,96 | 36,04 | 35,74 | 873.065 |
08 mar 2024 | 35,30 | 35,48 | 34,92 | 35,16 | 34,87 | 702.949 |
07 mar 2024 | 34,30 | 35,46 | 34,26 | 35,30 | 35,01 | 1.071.353 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |