Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 38,74 | 38,74 | 38,54 | 38,54 | 38,54 | 30 |
31 may 2024 | 37,92 | 38,12 | 37,90 | 38,12 | 38,12 | - |
30 may 2024 | 37,76 | 37,92 | 37,58 | 37,92 | 37,92 | - |
29 may 2024 | 38,40 | 38,40 | 38,00 | 38,16 | 38,16 | 1982 |
28 may 2024 | 38,78 | 38,78 | 38,46 | 38,46 | 38,46 | 100 |
27 may 2024 | 38,12 | 38,42 | 38,12 | 38,42 | 38,42 | 525 |
24 may 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
23 may 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
22 may 2024 | 37,62 | 37,62 | 37,54 | 37,54 | 37,54 | - |
21 may 2024 | 37,74 | 37,82 | 37,74 | 37,82 | 37,82 | - |
20 may 2024 | 37,80 | 37,80 | 37,68 | 37,78 | 37,78 | 330 |
17 may 2024 | 37,22 | 37,24 | 37,22 | 37,24 | 37,24 | - |
16 may 2024 | 37,50 | 37,76 | 37,50 | 37,76 | 37,76 | - |
15 may 2024 | 38,04 | 38,04 | 37,66 | 37,66 | 37,66 | 200 |
14 may 2024 | 38,14 | 38,36 | 38,14 | 38,36 | 38,36 | - |
13 may 2024 | 38,22 | 38,52 | 38,22 | 38,52 | 38,52 | - |
10 may 2024 | 38,08 | 38,08 | 38,04 | 38,04 | 38,04 | 46 |
09 may 2024 | 38,20 | 38,48 | 38,20 | 38,48 | 38,48 | - |
08 may 2024 | 38,16 | 38,16 | 37,72 | 37,72 | 37,72 | 1 |
07 may 2024 | 36,82 | 37,30 | 36,82 | 37,30 | 37,30 | 92 |
06 may 2024 | 36,30 | 36,64 | 36,30 | 36,64 | 36,64 | - |
03 may 2024 | 36,74 | 36,74 | 36,68 | 36,68 | 36,68 | 62 |
02 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
02 may 2024 | 1 Dividendo | |||||
30 abr 2024 | 37,48 | 37,96 | 37,48 | 37,96 | 36,96 | 46 |
29 abr 2024 | 37,52 | 37,70 | 37,44 | 37,44 | 36,45 | 32 |
26 abr 2024 | 37,06 | 37,10 | 37,06 | 37,10 | 36,12 | - |
25 abr 2024 | 37,10 | 37,10 | 36,84 | 36,84 | 35,87 | 70 |
24 abr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 36,57 | - |
23 abr 2024 | 37,58 | 37,58 | 37,26 | 37,26 | 36,28 | 2500 |
22 abr 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 36,24 | - |
19 abr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,44 | - |
18 abr 2024 | 36,98 | 37,10 | 36,76 | 36,76 | 35,79 | 320 |
17 abr 2024 | 37,40 | 37,56 | 37,30 | 37,30 | 36,32 | 203 |
16 abr 2024 | 37,36 | 37,60 | 37,24 | 37,60 | 36,61 | 50 |
15 abr 2024 | 37,76 | 38,16 | 37,72 | 37,84 | 36,84 | 160 |
12 abr 2024 | 38,22 | 38,22 | 37,52 | 37,52 | 36,53 | 578 |
11 abr 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 36,82 | - |
10 abr 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 37,14 | - |
09 abr 2024 | 37,94 | 38,36 | 37,94 | 38,36 | 37,35 | - |
08 abr 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 37,45 | - |
05 abr 2024 | 38,28 | 38,44 | 38,28 | 38,42 | 37,41 | 10 |
04 abr 2024 | 38,38 | 38,44 | 38,36 | 38,44 | 37,43 | - |
03 abr 2024 | 38,36 | 38,42 | 38,10 | 38,42 | 37,41 | - |
02 abr 2024 | 39,22 | 39,22 | 38,62 | 38,62 | 37,60 | 130 |
28 mar 2024 | 39,38 | 39,38 | 39,17 | 39,17 | 38,14 | - |
27 mar 2024 | 39,13 | 39,46 | 39,13 | 39,29 | 38,25 | 290 |
26 mar 2024 | 39,02 | 39,02 | 38,89 | 38,93 | 37,90 | - |
25 mar 2024 | 39,59 | 39,59 | 38,90 | 39,08 | 38,05 | 190 |
22 mar 2024 | 38,84 | 39,51 | 38,84 | 39,51 | 38,47 | 150 |
21 mar 2024 | 38,29 | 38,70 | 38,29 | 38,70 | 37,68 | 450 |
20 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 36,96 | - |
19 mar 2024 | 38,64 | 38,64 | 38,29 | 38,29 | 37,28 | - |
18 mar 2024 | 38,32 | 38,64 | 38,32 | 38,64 | 37,62 | - |
15 mar 2024 | 38,05 | 38,28 | 38,05 | 38,21 | 37,20 | 100 |
14 mar 2024 | 37,83 | 37,99 | 37,83 | 37,99 | 36,99 | - |
13 mar 2024 | 38,18 | 38,18 | 37,77 | 37,77 | 36,78 | 200 |
12 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 36,53 | 150 |
11 mar 2024 | 36,05 | 36,78 | 36,05 | 36,78 | 35,81 | 160 |
08 mar 2024 | 36,79 | 36,79 | 35,84 | 36,35 | 35,39 | 174 |
07 mar 2024 | 38,65 | 39,10 | 37,00 | 37,00 | 36,03 | 750 |
06 mar 2024 | 37,99 | 38,15 | 37,99 | 38,00 | 37,00 | - |
05 mar 2024 | 37,91 | 38,25 | 37,91 | 38,25 | 37,24 | - |
04 mar 2024 | 38,00 | 38,00 | 37,67 | 37,93 | 36,93 | 35 |
01 mar 2024 | 37,30 | 37,74 | 37,30 | 37,72 | 36,73 | - |
29 feb 2024 | 37,09 | 37,35 | 37,09 | 37,24 | 36,26 | - |
28 feb 2024 | 36,98 | 37,21 | 36,79 | 36,89 | 35,92 | - |
27 feb 2024 | 37,18 | 37,27 | 36,92 | 36,98 | 36,01 | 1150 |
26 feb 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 36,36 | 800 |
23 feb 2024 | 37,70 | 37,70 | 37,54 | 37,69 | 36,70 | 7850 |
22 feb 2024 | 37,80 | 37,82 | 37,80 | 37,82 | 36,82 | - |
21 feb 2024 | 37,30 | 37,69 | 37,30 | 37,58 | 36,59 | - |
20 feb 2024 | 37,32 | 37,54 | 37,32 | 37,54 | 36,55 | 60 |
19 feb 2024 | 37,59 | 37,59 | 37,41 | 37,50 | 36,51 | - |
16 feb 2024 | 37,42 | 37,63 | 37,42 | 37,63 | 36,64 | - |
15 feb 2024 | 37,49 | 38,00 | 37,49 | 37,87 | 36,87 | 400 |
14 feb 2024 | 37,13 | 37,48 | 37,13 | 37,48 | 36,49 | - |
13 feb 2024 | 37,08 | 37,66 | 37,08 | 37,61 | 36,62 | 550 |
12 feb 2024 | 37,00 | 37,40 | 37,00 | 37,40 | 36,41 | 10 |
09 feb 2024 | 37,04 | 37,31 | 36,90 | 37,31 | 36,33 | 735 |
08 feb 2024 | 37,26 | 37,26 | 37,08 | 37,24 | 36,26 | 100 |
07 feb 2024 | 36,99 | 37,37 | 36,99 | 37,37 | 36,39 | 50 |
06 feb 2024 | 36,19 | 37,17 | 36,19 | 37,17 | 36,19 | - |
05 feb 2024 | 37,11 | 37,11 | 36,08 | 36,08 | 35,13 | 80 |
02 feb 2024 | 37,71 | 37,71 | 37,10 | 37,10 | 36,12 | 430 |
01 feb 2024 | 37,16 | 37,58 | 37,11 | 37,58 | 36,59 | - |
31 ene 2024 | 37,08 | 37,31 | 37,08 | 37,31 | 36,33 | 50 |
30 ene 2024 | 37,24 | 37,50 | 37,24 | 37,24 | 36,26 | 470 |
29 ene 2024 | 36,68 | 36,70 | 36,68 | 36,70 | 35,73 | - |
26 ene 2024 | 35,91 | 37,19 | 35,91 | 37,16 | 36,18 | 115 |
25 ene 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 34,84 | - |
24 ene 2024 | 35,71 | 35,82 | 35,71 | 35,82 | 34,88 | - |
23 ene 2024 | 36,04 | 36,07 | 36,04 | 36,07 | 35,12 | - |
22 ene 2024 | 35,73 | 35,73 | 35,54 | 35,54 | 34,60 | 50 |
19 ene 2024 | 35,85 | 35,85 | 35,65 | 35,65 | 34,71 | 598 |
18 ene 2024 | 35,41 | 35,60 | 35,41 | 35,60 | 34,66 | - |
17 ene 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 34,56 | - |
16 ene 2024 | 35,81 | 35,85 | 35,81 | 35,85 | 34,91 | - |
15 ene 2024 | 36,20 | 36,28 | 36,12 | 36,12 | 35,17 | 270 |
12 ene 2024 | 35,88 | 36,15 | 35,88 | 36,15 | 35,20 | 210 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |