Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 35,85 | 35,85 | 35,59 | 35,59 | 35,59 | - |
02 jul 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
01 jul 2024 | 36,19 | 36,19 | 35,93 | 35,93 | 35,93 | - |
28 jun 2024 | 36,05 | 36,05 | 35,80 | 35,80 | 35,80 | - |
27 jun 2024 | 36,30 | 36,30 | 35,69 | 35,74 | 35,74 | 282 |
26 jun 2024 | 35,84 | 35,84 | 35,66 | 35,66 | 35,66 | - |
25 jun 2024 | 36,26 | 36,26 | 35,74 | 35,74 | 35,74 | - |
24 jun 2024 | 36,27 | 36,49 | 36,27 | 36,49 | 36,49 | - |
21 jun 2024 | 36,62 | 36,62 | 35,31 | 35,31 | 35,31 | - |
20 jun 2024 | 36,40 | 36,57 | 36,40 | 36,57 | 36,57 | - |
19 jun 2024 | 36,52 | 36,52 | 36,16 | 36,16 | 36,16 | 280 |
18 jun 2024 | 37,62 | 37,62 | 36,72 | 36,72 | 36,72 | - |
17 jun 2024 | 38,49 | 38,49 | 37,08 | 37,08 | 37,08 | - |
14 jun 2024 | 38,88 | 38,88 | 38,62 | 38,62 | 38,62 | - |
13 jun 2024 | 39,91 | 39,91 | 38,65 | 38,65 | 38,65 | - |
12 jun 2024 | 39,34 | 39,91 | 39,34 | 39,91 | 39,91 | - |
11 jun 2024 | 39,52 | 39,52 | 39,18 | 39,18 | 39,18 | - |
10 jun 2024 | 39,55 | 39,55 | 39,33 | 39,33 | 39,33 | - |
07 jun 2024 | 39,59 | 39,83 | 39,59 | 39,83 | 39,83 | - |
06 jun 2024 | 39,03 | 39,36 | 39,03 | 39,36 | 39,36 | - |
05 jun 2024 | 39,30 | 39,30 | 39,22 | 39,22 | 39,22 | - |
04 jun 2024 | 39,00 | 39,09 | 39,00 | 39,09 | 39,09 | - |
03 jun 2024 | 39,47 | 39,47 | 39,22 | 39,22 | 39,22 | - |
31 may 2024 | 38,89 | 39,07 | 38,89 | 39,07 | 39,07 | - |
30 may 2024 | 38,64 | 39,06 | 38,64 | 39,06 | 39,06 | - |
29 may 2024 | 38,81 | 38,81 | 38,49 | 38,49 | 38,49 | - |
28 may 2024 | 38,96 | 39,33 | 38,96 | 39,33 | 39,33 | - |
27 may 2024 | 39,04 | 39,04 | 38,85 | 38,85 | 38,85 | - |
24 may 2024 | 38,15 | 38,97 | 38,15 | 38,97 | 38,97 | - |
23 may 2024 | 38,78 | 38,78 | 38,38 | 38,38 | 38,38 | - |
22 may 2024 | 39,38 | 39,38 | 38,76 | 38,76 | 38,76 | - |
21 may 2024 | 40,38 | 40,38 | 39,52 | 39,52 | 39,52 | - |
20 may 2024 | 40,56 | 40,56 | 40,38 | 40,38 | 40,38 | - |
17 may 2024 | 40,39 | 40,53 | 40,39 | 40,53 | 40,53 | - |
17 may 2024 | 1.19 Dividendo | |||||
16 may 2024 | 41,55 | 41,76 | 41,55 | 41,76 | 40,57 | - |
15 may 2024 | 41,02 | 41,99 | 41,02 | 41,99 | 40,79 | - |
14 may 2024 | 40,51 | 40,93 | 40,51 | 40,93 | 39,76 | - |
13 may 2024 | 40,38 | 40,51 | 40,38 | 40,51 | 39,36 | - |
10 may 2024 | 39,36 | 40,37 | 39,36 | 40,37 | 39,22 | - |
09 may 2024 | 38,69 | 38,84 | 38,69 | 38,84 | 37,73 | - |
08 may 2024 | 38,55 | 38,63 | 38,55 | 38,63 | 37,53 | - |
07 may 2024 | 38,22 | 38,22 | 37,25 | 37,25 | 36,19 | - |
06 may 2024 | 39,05 | 39,72 | 39,05 | 39,72 | 38,59 | - |
03 may 2024 | 40,73 | 40,73 | 39,31 | 39,31 | 38,19 | - |
02 may 2024 | 40,61 | 40,61 | 40,31 | 40,31 | 39,16 | - |
30 abr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 37,34 | - |
29 abr 2024 | 37,76 | 38,68 | 37,76 | 38,68 | 37,58 | - |
26 abr 2024 | 37,99 | 37,99 | 37,31 | 37,31 | 36,25 | - |
25 abr 2024 | 38,71 | 38,71 | 37,80 | 37,80 | 36,72 | - |
24 abr 2024 | 40,02 | 40,02 | 38,94 | 38,94 | 37,83 | - |
23 abr 2024 | 39,95 | 39,98 | 39,95 | 39,98 | 38,84 | - |
22 abr 2024 | 37,26 | 38,97 | 37,26 | 38,97 | 37,86 | - |
19 abr 2024 | 36,29 | 36,59 | 36,29 | 36,59 | 35,55 | - |
18 abr 2024 | 35,62 | 36,47 | 35,62 | 36,47 | 35,43 | - |
17 abr 2024 | 35,10 | 35,60 | 35,10 | 35,60 | 34,59 | - |
16 abr 2024 | 35,30 | 35,30 | 34,97 | 34,97 | 33,97 | - |
15 abr 2024 | 35,24 | 35,36 | 35,24 | 35,36 | 34,35 | 282 |
12 abr 2024 | 35,70 | 35,70 | 35,48 | 35,48 | 34,47 | - |
11 abr 2024 | 35,67 | 35,67 | 35,34 | 35,34 | 34,33 | - |
10 abr 2024 | 35,69 | 35,74 | 35,69 | 35,74 | 34,72 | - |
09 abr 2024 | 34,72 | 35,39 | 34,72 | 35,39 | 34,38 | - |
08 abr 2024 | 34,69 | 34,91 | 34,69 | 34,91 | 33,92 | - |
05 abr 2024 | 34,81 | 34,81 | 34,61 | 34,61 | 33,62 | - |
04 abr 2024 | 35,06 | 35,06 | 35,00 | 35,00 | 34,00 | - |
03 abr 2024 | 34,80 | 34,80 | 34,68 | 34,68 | 33,69 | - |
02 abr 2024 | 35,07 | 35,07 | 34,97 | 34,97 | 33,97 | 7 |
28 mar 2024 | 35,83 | 35,83 | 35,66 | 35,66 | 34,64 | - |
27 mar 2024 | 34,94 | 35,50 | 34,94 | 35,50 | 34,49 | - |
26 mar 2024 | 34,99 | 34,99 | 34,69 | 34,69 | 33,70 | - |
25 mar 2024 | 34,76 | 34,99 | 34,76 | 34,99 | 33,99 | - |
22 mar 2024 | 34,78 | 34,78 | 34,64 | 34,64 | 33,65 | - |
21 mar 2024 | 35,91 | 35,91 | 35,10 | 35,10 | 34,10 | - |
20 mar 2024 | 35,79 | 35,84 | 35,79 | 35,84 | 34,82 | - |
19 mar 2024 | 35,13 | 36,00 | 35,13 | 36,00 | 34,97 | - |
18 mar 2024 | 35,06 | 35,06 | 34,96 | 34,96 | 33,96 | - |
15 mar 2024 | 36,15 | 36,15 | 34,65 | 34,65 | 33,66 | - |
14 mar 2024 | 36,84 | 36,84 | 36,23 | 36,23 | 35,20 | - |
13 mar 2024 | 36,88 | 36,88 | 36,77 | 36,77 | 35,72 | - |
12 mar 2024 | 36,87 | 36,92 | 36,87 | 36,92 | 35,87 | - |
11 mar 2024 | 37,00 | 37,10 | 37,00 | 37,10 | 36,04 | - |
08 mar 2024 | 37,73 | 37,73 | 37,24 | 37,24 | 36,18 | - |
07 mar 2024 | 36,74 | 37,81 | 36,74 | 37,81 | 36,73 | - |
06 mar 2024 | 38,02 | 38,02 | 36,99 | 36,99 | 35,94 | - |
05 mar 2024 | 34,62 | 38,38 | 33,96 | 38,38 | 37,29 | 530 |
04 mar 2024 | 35,41 | 35,41 | 34,45 | 34,45 | 33,47 | - |
01 mar 2024 | 35,50 | 35,65 | 35,50 | 35,65 | 34,63 | - |
29 feb 2024 | 35,56 | 35,56 | 35,34 | 35,34 | 34,33 | - |
28 feb 2024 | 36,32 | 36,32 | 35,78 | 35,78 | 34,76 | - |
27 feb 2024 | 36,44 | 36,44 | 36,23 | 36,23 | 35,20 | - |
26 feb 2024 | 35,55 | 36,46 | 35,55 | 36,46 | 35,42 | - |
23 feb 2024 | 35,77 | 35,77 | 35,43 | 35,43 | 34,42 | - |
22 feb 2024 | 35,61 | 35,91 | 35,61 | 35,91 | 34,89 | - |
21 feb 2024 | 37,11 | 37,11 | 35,60 | 35,60 | 34,59 | - |
20 feb 2024 | 41,45 | 41,45 | 37,73 | 37,73 | 36,65 | - |
19 feb 2024 | 38,76 | 39,51 | 38,76 | 39,51 | 38,38 | - |
16 feb 2024 | 39,01 | 39,15 | 39,01 | 39,15 | 38,03 | - |
15 feb 2024 | 39,31 | 39,31 | 38,91 | 38,91 | 37,80 | - |
14 feb 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 38,29 | - |
13 feb 2024 | 37,19 | 37,80 | 37,19 | 37,80 | 36,72 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |