Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
02 jul 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
01 jul 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
28 jun 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
27 jun 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
26 jun 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
25 jun 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
24 jun 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
21 jun 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
20 jun 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
18 jun 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
17 jun 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
14 jun 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
13 jun 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
12 jun 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
11 jun 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
10 jun 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
07 jun 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
06 jun 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
05 jun 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
04 jun 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
03 jun 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
31 may 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
30 may 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
29 may 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
28 may 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
24 may 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
23 may 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
22 may 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
21 may 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
20 may 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
17 may 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
16 may 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
15 may 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
14 may 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
13 may 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
10 may 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
09 may 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
08 may 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
07 may 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
06 may 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
03 may 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
02 may 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
01 may 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
30 abr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
29 abr 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
26 abr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
25 abr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
24 abr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
23 abr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
22 abr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
19 abr 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
18 abr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
17 abr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
16 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
15 abr 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
12 abr 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
11 abr 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
10 abr 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
09 abr 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
08 abr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
05 abr 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
04 abr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
03 abr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
02 abr 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
01 abr 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
28 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
27 mar 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
26 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
25 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
22 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
22 mar 2024 | 0.18 Dividendo | |||||
21 mar 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 37,87 | - |
20 mar 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 37,85 | - |
19 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,46 | - |
18 mar 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,48 | - |
15 mar 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,43 | - |
14 mar 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,67 | - |
13 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 37,82 | - |
12 mar 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,75 | - |
11 mar 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,35 | - |
08 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,40 | - |
07 mar 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,55 | - |
06 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,05 | - |
05 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,72 | - |
04 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 36,85 | - |
01 mar 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,76 | - |
29 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,42 | - |
28 feb 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,45 | - |
27 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,60 | - |
26 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,59 | - |
23 feb 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,70 | - |
22 feb 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,58 | - |
21 feb 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,14 | - |
20 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,13 | - |
16 feb 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,10 | - |
15 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 35,98 | - |
14 feb 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,56 | - |
13 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,41 | - |
12 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |