Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
02 jul 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
01 jul 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
28 jun 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
27 jun 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
26 jun 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
25 jun 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
24 jun 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
21 jun 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
20 jun 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
18 jun 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
17 jun 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
14 jun 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
13 jun 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
12 jun 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
11 jun 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
10 jun 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
07 jun 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
06 jun 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
05 jun 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
04 jun 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
03 jun 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
31 may 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
30 may 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
29 may 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
28 may 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
24 may 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
23 may 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
22 may 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
21 may 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
20 may 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
17 may 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
16 may 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
15 may 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
14 may 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
13 may 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
10 may 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
09 may 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
08 may 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
07 may 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
06 may 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
03 may 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
02 may 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
01 may 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
30 abr 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
29 abr 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
26 abr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
25 abr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
24 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
23 abr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
22 abr 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
19 abr 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
18 abr 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
17 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
16 abr 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
15 abr 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
12 abr 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
11 abr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
10 abr 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
09 abr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
08 abr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
05 abr 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
04 abr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
03 abr 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
03 abr 2024 | 0.007 Dividendo | |||||
02 abr 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,55 | - |
01 abr 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,15 | - |
28 mar 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,44 | - |
27 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,19 | - |
26 mar 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,48 | - |
25 mar 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,53 | - |
22 mar 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,56 | - |
21 mar 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,85 | - |
20 mar 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,40 | - |
19 mar 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,92 | - |
18 mar 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,65 | - |
15 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,77 | - |
14 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,69 | - |
13 mar 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,31 | - |
12 mar 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,26 | - |
11 mar 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,33 | - |
08 mar 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,43 | - |
07 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,35 | - |
06 mar 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,06 | - |
05 mar 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,13 | - |
04 mar 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,25 | - |
01 mar 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,28 | - |
29 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,12 | - |
28 feb 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,04 | - |
27 feb 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,33 | - |
26 feb 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,06 | - |
23 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,12 | - |
22 feb 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,74 | - |
21 feb 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,49 | - |
20 feb 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,52 | - |
16 feb 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,84 | - |
15 feb 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,15 | - |
14 feb 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,49 | - |
13 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,84 | - |
12 feb 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,05 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |