Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | 82 |
25 jul 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
24 jul 2024 | 38,69 | 38,69 | 38,63 | 38,63 | 38,63 | 82 |
23 jul 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
22 jul 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
19 jul 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
18 jul 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
17 jul 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
16 jul 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
15 jul 2024 | 39,26 | 39,49 | 39,26 | 39,49 | 39,49 | 74 |
12 jul 2024 | 38,79 | 38,79 | 38,79 | 38,79 | 38,79 | - |
11 jul 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
10 jul 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
09 jul 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
08 jul 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
05 jul 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
04 jul 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
03 jul 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
02 jul 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
01 jul 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
28 jun 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
27 jun 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
26 jun 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
25 jun 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
24 jun 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
21 jun 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
20 jun 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
19 jun 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
18 jun 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
17 jun 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
14 jun 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
13 jun 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
12 jun 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
11 jun 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
10 jun 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
07 jun 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
06 jun 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
05 jun 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
04 jun 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
03 jun 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
31 may 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
30 may 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
29 may 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
28 may 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
27 may 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
24 may 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
23 may 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
22 may 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
21 may 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
20 may 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
17 may 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
16 may 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
15 may 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
14 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
13 may 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
10 may 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
09 may 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
08 may 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
07 may 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
06 may 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
03 may 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
02 may 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
30 abr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
30 abr 2024 | 0.3 Dividendo | |||||
29 abr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,26 | - |
26 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,08 | - |
25 abr 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,56 | - |
24 abr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,68 | - |
23 abr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 36,80 | - |
22 abr 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,24 | - |
19 abr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 35,79 | - |
18 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,60 | - |
17 abr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,44 | - |
16 abr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 33,96 | - |
15 abr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,47 | - |
12 abr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,03 | - |
11 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,81 | - |
10 abr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,61 | - |
09 abr 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,05 | - |
08 abr 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 34,93 | - |
05 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,11 | - |
04 abr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,58 | - |
03 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,81 | - |
02 abr 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,38 | - |
28 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,32 | - |
27 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 35,85 | - |
26 mar 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 35,95 | - |
25 mar 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 35,89 | - |
22 mar 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,03 | - |
21 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,14 | - |
20 mar 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,46 | - |
19 mar 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,57 | - |
18 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,07 | - |
15 mar 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,14 | - |
14 mar 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,72 | - |
13 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,53 | - |
12 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 33,93 | - |
11 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,73 | - |
08 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,93 | - |
07 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,59 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |