Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
02 jul 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
01 jul 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
28 jun 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
27 jun 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
26 jun 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
25 jun 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
24 jun 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
21 jun 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
20 jun 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
18 jun 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
17 jun 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
14 jun 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
13 jun 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
12 jun 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
11 jun 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
10 jun 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
07 jun 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
06 jun 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
05 jun 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
04 jun 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
03 jun 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
31 may 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
30 may 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
29 may 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
28 may 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
24 may 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
23 may 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
22 may 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
21 may 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
20 may 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
17 may 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
16 may 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
15 may 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
14 may 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
13 may 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
10 may 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
09 may 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
08 may 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
07 may 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
06 may 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
03 may 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
02 may 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
01 may 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
30 abr 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
29 abr 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
26 abr 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
25 abr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
24 abr 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
23 abr 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
22 abr 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
19 abr 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
18 abr 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
17 abr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
16 abr 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
15 abr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
12 abr 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
11 abr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
10 abr 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
09 abr 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
08 abr 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
05 abr 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
04 abr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
03 abr 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
02 abr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
01 abr 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
28 mar 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
27 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
26 mar 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
25 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
22 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
22 mar 2024 | 0.112 Dividendo | |||||
21 mar 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,79 | - |
20 mar 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,76 | - |
19 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,38 | - |
18 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,40 | - |
15 mar 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,36 | - |
14 mar 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,59 | - |
13 mar 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,74 | - |
12 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,67 | - |
11 mar 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,28 | - |
08 mar 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,33 | - |
07 mar 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,48 | - |
06 mar 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 36,98 | - |
05 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,64 | - |
04 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,78 | - |
01 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,69 | - |
29 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,34 | - |
28 feb 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,38 | - |
27 feb 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,53 | - |
26 feb 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,52 | - |
23 feb 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,62 | - |
22 feb 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,51 | - |
21 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,07 | - |
20 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,06 | - |
16 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,03 | - |
15 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 35,92 | - |
14 feb 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,50 | - |
13 feb 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,36 | - |
12 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,65 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |