Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
27 jun 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
26 jun 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
25 jun 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
24 jun 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
21 jun 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
20 jun 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
18 jun 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
17 jun 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
14 jun 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
13 jun 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
12 jun 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
11 jun 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
10 jun 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
07 jun 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
06 jun 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
05 jun 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
04 jun 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
03 jun 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
31 may 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
30 may 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
29 may 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
28 may 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
24 may 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
23 may 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
22 may 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
21 may 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
20 may 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
17 may 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
16 may 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
15 may 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
14 may 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
13 may 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
13 may 2024 | 0.264 Dividendo | |||||
10 may 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,68 | - |
09 may 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,62 | - |
08 may 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,46 | - |
07 may 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,46 | - |
06 may 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,41 | - |
03 may 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,05 | - |
02 may 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,58 | - |
01 may 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,25 | - |
30 abr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,36 | - |
29 abr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 34,91 | - |
26 abr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 34,83 | - |
25 abr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,43 | - |
24 abr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,61 | - |
23 abr 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,62 | - |
22 abr 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,20 | - |
19 abr 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 33,90 | - |
18 abr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,26 | - |
17 abr 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,34 | - |
16 abr 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,55 | - |
15 abr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,59 | - |
12 abr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,04 | - |
11 abr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,55 | - |
10 abr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,23 | - |
09 abr 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,51 | - |
08 abr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,46 | - |
05 abr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,50 | - |
04 abr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,09 | - |
03 abr 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,53 | - |
02 abr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,50 | - |
01 abr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 35,75 | - |
28 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 35,78 | - |
27 mar 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 35,77 | - |
26 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,51 | - |
25 mar 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,62 | - |
22 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,74 | - |
21 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 35,76 | - |
20 mar 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,69 | - |
19 mar 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,36 | - |
18 mar 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,16 | - |
15 mar 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 34,91 | - |
14 mar 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,19 | - |
13 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,30 | - |
12 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,30 | - |
11 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 34,85 | - |
08 mar 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 34,90 | - |
07 mar 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,16 | - |
06 mar 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 34,79 | - |
05 mar 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,62 | - |
04 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,02 | - |
01 mar 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,10 | - |
29 feb 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 34,81 | - |
28 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,64 | - |
27 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,71 | - |
26 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,67 | - |
23 feb 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 34,81 | - |
22 feb 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 34,82 | - |
21 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,03 | - |
20 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,01 | - |
16 feb 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,24 | - |
15 feb 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,40 | - |
14 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,23 | - |
13 feb 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 33,91 | - |
12 feb 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,36 | - |
09 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,43 | - |
08 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,20 | - |
07 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,19 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |