Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
24 jun 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
21 jun 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
20 jun 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
18 jun 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
17 jun 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
14 jun 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
13 jun 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
12 jun 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
11 jun 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
10 jun 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
07 jun 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
06 jun 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
05 jun 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
04 jun 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
03 jun 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
31 may 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
30 may 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
30 may 2024 | 0.643 Dividendo | |||||
29 may 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 34,54 | - |
28 may 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 34,82 | - |
24 may 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 34,72 | - |
23 may 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 34,67 | - |
22 may 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,09 | - |
21 may 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 35,87 | - |
20 may 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,03 | - |
17 may 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 35,83 | - |
16 may 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 35,58 | - |
15 may 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 35,68 | - |
14 may 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 35,71 | - |
13 may 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 35,46 | - |
10 may 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 35,72 | - |
09 may 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 35,82 | - |
08 may 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,73 | - |
07 may 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 35,55 | - |
06 may 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 35,43 | - |
03 may 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,30 | - |
02 may 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,14 | - |
01 may 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 34,84 | - |
30 abr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,13 | - |
29 abr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 35,69 | - |
26 abr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,54 | - |
25 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 35,53 | - |
24 abr 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 35,52 | - |
23 abr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 35,39 | - |
22 abr 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,28 | - |
19 abr 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,14 | - |
18 abr 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 34,73 | - |
17 abr 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 34,48 | - |
16 abr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,12 | - |
15 abr 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,36 | - |
12 abr 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 34,82 | - |
11 abr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,19 | - |
10 abr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,26 | - |
09 abr 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 35,48 | - |
08 abr 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 35,68 | - |
05 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 35,72 | - |
04 abr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,73 | - |
03 abr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 35,89 | - |
02 abr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,64 | - |
01 abr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 35,39 | - |
28 mar 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 35,41 | - |
27 mar 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,15 | - |
26 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,00 | - |
25 mar 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,04 | - |
22 mar 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,04 | - |
21 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,19 | - |
20 mar 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,11 | - |
19 mar 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 34,97 | - |
18 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 34,65 | - |
15 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 34,65 | - |
14 mar 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,32 | - |
13 mar 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 34,52 | - |
12 mar 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 34,52 | - |
11 mar 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 34,52 | - |
08 mar 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,39 | - |
07 mar 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 34,55 | - |
06 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 34,64 | - |
05 mar 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,28 | - |
04 mar 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,04 | - |
01 mar 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,06 | - |
29 feb 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,57 | - |
28 feb 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,36 | - |
28 feb 2024 | 0.617 Dividendo | |||||
27 feb 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 33,65 | - |
26 feb 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 33,58 | - |
23 feb 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 33,83 | - |
22 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 33,86 | - |
21 feb 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 33,61 | - |
20 feb 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 33,33 | - |
16 feb 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 32,98 | - |
15 feb 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 32,61 | - |
14 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 31,91 | - |
13 feb 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 31,79 | - |
12 feb 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 32,13 | - |
09 feb 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 31,74 | - |
08 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 31,73 | - |
07 feb 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 31,67 | - |
06 feb 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 31,56 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |