Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
28 jun 2024 | 42,36 | 42,50 | 42,36 | 42,50 | 42,50 | - |
27 jun 2024 | 43,00 | 43,00 | 42,36 | 42,36 | 42,36 | 300 |
26 jun 2024 | 43,36 | 43,36 | 42,72 | 42,72 | 42,72 | - |
25 jun 2024 | 43,62 | 43,72 | 43,46 | 43,46 | 43,46 | - |
24 jun 2024 | 43,44 | 43,52 | 43,44 | 43,48 | 43,48 | 120 |
21 jun 2024 | 43,06 | 43,64 | 43,06 | 43,64 | 43,64 | - |
20 jun 2024 | 43,40 | 43,40 | 43,26 | 43,34 | 43,34 | - |
19 jun 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
18 jun 2024 | 42,42 | 42,70 | 42,38 | 42,58 | 42,58 | 200 |
17 jun 2024 | 41,80 | 42,30 | 41,80 | 42,30 | 42,30 | 75 |
14 jun 2024 | 42,52 | 42,52 | 41,98 | 41,98 | 41,98 | 120 |
13 jun 2024 | 43,42 | 43,42 | 43,14 | 43,14 | 43,14 | - |
12 jun 2024 | 43,66 | 43,68 | 43,66 | 43,68 | 43,68 | - |
11 jun 2024 | 43,34 | 43,74 | 43,34 | 43,64 | 43,64 | 750 |
10 jun 2024 | 42,94 | 43,58 | 42,94 | 43,50 | 43,50 | - |
07 jun 2024 | 43,86 | 43,86 | 43,62 | 43,70 | 43,70 | 50 |
06 jun 2024 | 43,70 | 44,14 | 43,66 | 44,14 | 44,14 | 45 |
05 jun 2024 | 44,10 | 44,12 | 44,10 | 44,12 | 44,12 | - |
05 jun 2024 | 1.75 Dividendo | |||||
04 jun 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 44,45 | - |
03 jun 2024 | 46,04 | 46,04 | 46,04 | 46,04 | 44,30 | - |
31 may 2024 | 45,82 | 46,00 | 45,82 | 45,88 | 44,14 | - |
30 may 2024 | 46,74 | 46,88 | 46,10 | 46,10 | 44,35 | - |
29 may 2024 | 46,90 | 47,30 | 46,90 | 47,28 | 45,49 | 15 |
28 may 2024 | 48,04 | 48,30 | 47,46 | 47,46 | 45,66 | - |
27 may 2024 | 47,94 | 48,36 | 47,94 | 48,36 | 46,53 | - |
24 may 2024 | 47,14 | 47,80 | 47,14 | 47,78 | 45,97 | - |
23 may 2024 | 47,26 | 47,76 | 47,26 | 47,50 | 45,70 | - |
22 may 2024 | 47,46 | 47,46 | 47,24 | 47,24 | 45,45 | - |
21 may 2024 | 47,32 | 47,32 | 47,02 | 47,30 | 45,51 | 350 |
20 may 2024 | 46,44 | 47,26 | 46,44 | 47,18 | 45,39 | - |
17 may 2024 | 45,94 | 46,58 | 45,94 | 46,58 | 44,82 | - |
16 may 2024 | 45,50 | 46,10 | 45,50 | 46,10 | 44,35 | - |
15 may 2024 | 45,10 | 45,56 | 45,10 | 45,56 | 43,83 | - |
14 may 2024 | 45,58 | 45,58 | 45,58 | 45,58 | 43,85 | - |
13 may 2024 | 45,42 | 45,98 | 45,42 | 45,98 | 44,24 | - |
10 may 2024 | 45,10 | 45,46 | 45,10 | 45,40 | 43,68 | - |
09 may 2024 | 44,68 | 45,14 | 44,68 | 45,04 | 43,33 | - |
08 may 2024 | 44,20 | 44,62 | 44,20 | 44,62 | 42,93 | - |
07 may 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 42,12 | - |
06 may 2024 | 43,06 | 44,08 | 43,06 | 44,08 | 42,41 | 45 |
03 may 2024 | 43,00 | 43,00 | 42,98 | 42,98 | 41,35 | - |
02 may 2024 | 42,88 | 43,14 | 42,88 | 43,08 | 41,45 | - |
30 abr 2024 | 43,26 | 43,26 | 43,12 | 43,22 | 41,58 | - |
29 abr 2024 | 43,52 | 43,52 | 42,98 | 43,16 | 41,53 | - |
26 abr 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 41,64 | - |
25 abr 2024 | 43,22 | 43,28 | 43,22 | 43,28 | 41,64 | - |
24 abr 2024 | 44,16 | 44,16 | 44,02 | 44,08 | 42,41 | - |
23 abr 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 42,29 | - |
22 abr 2024 | 43,22 | 43,72 | 43,22 | 43,72 | 42,06 | 23 |
19 abr 2024 | 42,48 | 43,26 | 42,48 | 43,26 | 41,62 | 40 |
18 abr 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 41,28 | - |
17 abr 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 40,70 | - |
16 abr 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 41,64 | - |
15 abr 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 40,58 | - |
12 abr 2024 | 42,64 | 42,72 | 42,52 | 42,66 | 41,04 | - |
11 abr 2024 | 42,70 | 42,70 | 42,38 | 42,38 | 40,77 | - |
10 abr 2024 | 42,62 | 43,04 | 42,62 | 43,04 | 41,41 | - |
09 abr 2024 | 42,72 | 43,20 | 42,72 | 43,20 | 41,56 | 104 |
08 abr 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 41,06 | - |
05 abr 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 40,72 | - |
04 abr 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 41,29 | - |
03 abr 2024 | 42,82 | 43,14 | 42,82 | 43,14 | 41,51 | 500 |
02 abr 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 40,95 | - |
28 mar 2024 | 42,91 | 42,92 | 42,71 | 42,92 | 41,29 | - |
27 mar 2024 | 41,85 | 42,83 | 41,85 | 42,83 | 41,21 | 230 |
26 mar 2024 | 41,39 | 41,91 | 41,39 | 41,91 | 40,32 | 400 |
25 mar 2024 | 40,34 | 41,69 | 40,34 | 41,61 | 40,03 | - |
22 mar 2024 | 40,44 | 40,73 | 40,44 | 40,64 | 39,10 | 100 |
21 mar 2024 | 40,71 | 40,71 | 40,55 | 40,55 | 39,01 | - |
20 mar 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 38,60 | - |
19 mar 2024 | 39,61 | 40,36 | 39,61 | 40,36 | 38,83 | - |
18 mar 2024 | 39,23 | 39,88 | 39,23 | 39,88 | 38,37 | - |
15 mar 2024 | 38,92 | 39,53 | 38,92 | 39,51 | 38,01 | - |
14 mar 2024 | 39,47 | 39,77 | 39,09 | 39,77 | 38,26 | - |
13 mar 2024 | 39,12 | 39,84 | 39,12 | 39,84 | 38,33 | - |
12 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 37,21 | - |
11 mar 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 36,94 | - |
08 mar 2024 | 38,60 | 38,98 | 38,60 | 38,98 | 37,50 | 114 |
07 mar 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 36,40 | - |
06 mar 2024 | 38,14 | 38,41 | 38,14 | 38,41 | 36,96 | - |
05 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 35,77 | - |
04 mar 2024 | 38,55 | 38,55 | 37,98 | 37,98 | 36,54 | - |
01 mar 2024 | 38,96 | 38,96 | 38,87 | 38,87 | 37,40 | - |
29 feb 2024 | 37,70 | 39,08 | 37,70 | 39,08 | 37,60 | - |
28 feb 2024 | 39,05 | 40,12 | 37,87 | 38,36 | 36,91 | 550 |
27 feb 2024 | 39,45 | 39,45 | 39,17 | 39,17 | 37,69 | - |
26 feb 2024 | 39,86 | 39,86 | 39,65 | 39,68 | 38,18 | 181 |
23 feb 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 38,48 | - |
22 feb 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 38,36 | - |
21 feb 2024 | 38,99 | 39,72 | 38,99 | 39,72 | 38,22 | - |
20 feb 2024 | 38,87 | 39,25 | 38,87 | 39,22 | 37,73 | - |
19 feb 2024 | 38,95 | 38,95 | 38,89 | 38,89 | 37,42 | - |
16 feb 2024 | 38,73 | 39,21 | 38,73 | 39,21 | 37,72 | - |
15 feb 2024 | 38,27 | 38,85 | 38,27 | 38,85 | 37,38 | - |
14 feb 2024 | 38,32 | 38,53 | 38,32 | 38,53 | 37,07 | - |
13 feb 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 36,82 | - |
12 feb 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 36,55 | - |
09 feb 2024 | 37,61 | 38,00 | 37,61 | 37,99 | 36,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |