Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 36,40 | 36,40 | 36,00 | 36,00 | 36,00 | 63 |
02 jul 2024 | 35,40 | 35,40 | 35,00 | 35,00 | 35,00 | 50 |
01 jul 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
28 jun 2024 | 35,40 | 37,20 | 35,40 | 37,20 | 37,20 | 240 |
27 jun 2024 | 36,40 | 36,40 | 35,80 | 35,80 | 35,80 | 200 |
26 jun 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
25 jun 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
24 jun 2024 | 37,60 | 37,80 | 37,60 | 37,80 | 37,80 | 180 |
21 jun 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
20 jun 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
20 jun 2024 | 0.345 Dividendo | |||||
19 jun 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,46 | - |
18 jun 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,26 | - |
17 jun 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,46 | - |
14 jun 2024 | 36,20 | 37,00 | 36,20 | 37,00 | 36,65 | 30 |
13 jun 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,06 | - |
12 jun 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,67 | - |
11 jun 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,88 | - |
10 jun 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,28 | - |
07 jun 2024 | 34,60 | 35,40 | 34,60 | 35,40 | 35,07 | 42 |
06 jun 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,47 | - |
05 jun 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,28 | 30 |
04 jun 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,88 | - |
03 jun 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,68 | 112 |
31 may 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,68 | - |
30 may 2024 | 34,20 | 34,20 | 34,00 | 34,00 | 33,68 | 300 |
29 may 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,47 | - |
28 may 2024 | 35,20 | 36,00 | 35,20 | 35,40 | 35,07 | 1692 |
27 may 2024 | 34,60 | 35,40 | 34,60 | 35,40 | 35,07 | 250 |
24 may 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,28 | - |
23 may 2024 | 34,00 | 35,40 | 34,00 | 35,40 | 35,07 | 46 |
22 may 2024 | 35,60 | 35,60 | 34,40 | 34,40 | 34,08 | 200 |
21 may 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,46 | 30 |
20 may 2024 | 35,00 | 35,40 | 35,00 | 35,40 | 35,07 | 239 |
17 may 2024 | 35,20 | 35,60 | 35,00 | 35,60 | 35,27 | 230 |
16 may 2024 | 34,60 | 35,20 | 34,60 | 35,20 | 34,87 | 425 |
15 may 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,08 | - |
14 may 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,88 | - |
13 may 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,89 | - |
10 may 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,49 | - |
09 may 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,28 | - |
08 may 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,88 | - |
07 may 2024 | 34,00 | 34,80 | 34,00 | 34,80 | 34,47 | 10 |
06 may 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,88 | - |
03 may 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,89 | - |
02 may 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,69 | - |
30 abr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,48 | - |
29 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,28 | - |
26 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,89 | - |
25 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,89 | - |
24 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,09 | - |
23 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,89 | - |
22 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,49 | - |
19 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,09 | - |
18 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,89 | - |
17 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,69 | - |
16 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,69 | - |
15 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,69 | - |
12 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,09 | - |
11 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,49 | - |
10 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,49 | - |
09 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,49 | - |
08 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,29 | - |
05 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,10 | - |
04 abr 2024 | 32,60 | 33,00 | 32,60 | 33,00 | 32,69 | 500 |
03 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,69 | - |
02 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,69 | - |
28 mar 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,51 | - |
27 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,48 | - |
26 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,25 | - |
25 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 31,86 | - |
22 mar 2024 | 31,88 | 32,47 | 31,88 | 32,47 | 32,17 | 50 |
21 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,64 | - |
20 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,26 | - |
19 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,30 | - |
18 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 29,75 | - |
15 mar 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,66 | - |
14 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,63 | - |
13 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,88 | - |
12 mar 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,21 | - |
11 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,13 | - |
08 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,31 | - |
07 mar 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,21 | - |
06 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 28,80 | - |
05 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,68 | - |
04 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,06 | - |
01 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,60 | - |
29 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,24 | - |
28 feb 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 27,96 | - |
27 feb 2024 | 28,60 | 28,60 | 28,36 | 28,36 | 28,09 | - |
26 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,19 | - |
23 feb 2024 | 28,39 | 29,18 | 28,39 | 29,18 | 28,91 | 400 |
22 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,24 | - |
21 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,33 | - |
20 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,55 | - |
19 feb 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,59 | - |
16 feb 2024 | 28,26 | 29,11 | 28,26 | 29,11 | 28,84 | 400 |
15 feb 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,41 | - |
14 feb 2024 | 27,66 | 27,66 | 27,21 | 27,21 | 26,95 | 1500 |
13 feb 2024 | 28,13 | 28,35 | 28,13 | 28,35 | 28,08 | 150 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |