Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | 5 |
03 jul 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
02 jul 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
01 jul 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
28 jun 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
27 jun 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
26 jun 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
25 jun 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
24 jun 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
21 jun 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
20 jun 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
19 jun 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
18 jun 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
17 jun 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
14 jun 2024 | 41,23 | 41,23 | 41,23 | 41,23 | 41,23 | - |
13 jun 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
12 jun 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
11 jun 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 41,01 | - |
10 jun 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
07 jun 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | - |
06 jun 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
05 jun 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
04 jun 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
03 jun 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
31 may 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
30 may 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
30 may 2024 | 0.7 Dividendo | |||||
29 may 2024 | 45,88 | 45,88 | 45,88 | 45,88 | 45,18 | - |
28 may 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 45,42 | - |
27 may 2024 | 45,59 | 45,59 | 45,59 | 45,59 | 44,89 | - |
24 may 2024 | 45,61 | 45,61 | 45,61 | 45,61 | 44,91 | - |
23 may 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 43,89 | - |
22 may 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 44,41 | - |
21 may 2024 | 45,21 | 45,21 | 45,21 | 45,21 | 44,52 | - |
20 may 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 44,33 | - |
17 may 2024 | 45,32 | 45,32 | 45,32 | 45,32 | 44,63 | - |
16 may 2024 | 46,46 | 46,46 | 46,46 | 46,46 | 45,75 | - |
15 may 2024 | 45,69 | 45,69 | 45,69 | 45,69 | 44,99 | - |
14 may 2024 | 46,00 | 46,00 | 45,83 | 45,83 | 45,13 | 5 |
13 may 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 45,31 | - |
10 may 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,14 | - |
09 may 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 43,89 | - |
08 may 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 43,75 | - |
07 may 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 43,71 | - |
06 may 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,20 | - |
03 may 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 41,75 | - |
02 may 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 42,53 | - |
30 abr 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 43,34 | - |
29 abr 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,18 | - |
26 abr 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 43,75 | 700 |
25 abr 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 43,54 | - |
24 abr 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 46,43 | - |
23 abr 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 46,29 | - |
22 abr 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 46,38 | - |
19 abr 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 46,41 | - |
18 abr 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 46,69 | - |
17 abr 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 46,29 | - |
16 abr 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 46,87 | - |
15 abr 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 46,87 | - |
12 abr 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 47,81 | - |
11 abr 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 47,81 | - |
10 abr 2024 | 49,16 | 49,16 | 49,16 | 49,16 | 48,41 | - |
09 abr 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 47,28 | - |
08 abr 2024 | 48,07 | 48,07 | 48,07 | 48,07 | 47,34 | - |
05 abr 2024 | 46,52 | 47,90 | 46,52 | 47,90 | 47,17 | 50 |
04 abr 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,07 | - |
03 abr 2024 | 48,78 | 48,78 | 48,78 | 48,78 | 48,04 | - |
02 abr 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,15 | - |
28 mar 2024 | 48,71 | 48,71 | 48,71 | 48,71 | 47,97 | - |
27 mar 2024 | 49,53 | 49,53 | 49,53 | 49,53 | 48,77 | - |
26 mar 2024 | 49,22 | 49,22 | 49,22 | 49,22 | 48,47 | - |
25 mar 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 49,65 | - |
22 mar 2024 | 50,82 | 50,82 | 50,82 | 50,82 | 50,04 | - |
21 mar 2024 | 48,95 | 48,95 | 48,95 | 48,95 | 48,20 | - |
20 mar 2024 | 48,78 | 48,78 | 48,78 | 48,78 | 48,04 | - |
19 mar 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 47,98 | - |
18 mar 2024 | 48,85 | 48,85 | 48,85 | 48,85 | 48,10 | - |
15 mar 2024 | 48,63 | 48,63 | 48,63 | 48,63 | 47,89 | - |
14 mar 2024 | 48,96 | 48,96 | 48,96 | 48,96 | 48,21 | - |
13 mar 2024 | 48,73 | 48,73 | 48,73 | 48,73 | 47,99 | - |
12 mar 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 47,84 | - |
11 mar 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 47,53 | 5 |
08 mar 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 46,72 | - |
07 mar 2024 | 46,84 | 46,84 | 46,84 | 46,84 | 46,13 | - |
06 mar 2024 | 45,81 | 45,81 | 45,81 | 45,81 | 45,11 | - |
05 mar 2024 | 46,05 | 46,05 | 46,05 | 46,05 | 45,35 | - |
04 mar 2024 | 47,31 | 47,31 | 47,31 | 47,31 | 46,59 | - |
01 mar 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 45,97 | - |
29 feb 2024 | 43,71 | 46,67 | 43,71 | 46,67 | 45,96 | 10 |
28 feb 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 41,99 | - |
27 feb 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 40,77 | - |
26 feb 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 41,37 | - |
23 feb 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 41,87 | - |
22 feb 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,22 | - |
21 feb 2024 | 41,18 | 41,62 | 41,18 | 41,62 | 40,98 | 50 |
20 feb 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 40,87 | - |
19 feb 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 40,98 | - |
16 feb 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 40,39 | - |
15 feb 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,32 | - |
14 feb 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 40,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |