Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 29,60 | 29,80 | 28,90 | 29,35 | 29,35 | 13.596 |
25 jul 2024 | 29,60 | 30,10 | 28,30 | 29,55 | 29,55 | 39.663 |
24 jul 2024 | 32,35 | 32,35 | 29,75 | 30,15 | 30,15 | 37.272 |
23 jul 2024 | 32,85 | 33,25 | 32,25 | 32,50 | 32,50 | 15.429 |
22 jul 2024 | 32,10 | 32,80 | 31,80 | 32,30 | 32,30 | 17.602 |
19 jul 2024 | 33,50 | 33,75 | 31,90 | 31,90 | 31,90 | 33.268 |
18 jul 2024 | 33,30 | 33,80 | 32,85 | 33,30 | 33,30 | 28.258 |
17 jul 2024 | 34,35 | 34,35 | 32,30 | 32,65 | 32,65 | 107.249 |
16 jul 2024 | 37,65 | 37,65 | 36,85 | 37,40 | 37,40 | 9280 |
15 jul 2024 | 37,35 | 37,65 | 36,50 | 37,65 | 37,65 | 14.492 |
12 jul 2024 | 37,30 | 37,45 | 36,85 | 37,35 | 37,35 | 12.613 |
11 jul 2024 | 37,90 | 38,40 | 36,70 | 36,80 | 36,80 | 32.367 |
10 jul 2024 | 38,40 | 38,40 | 37,85 | 38,25 | 38,25 | 8850 |
09 jul 2024 | 38,70 | 39,25 | 38,05 | 38,05 | 38,05 | 15.330 |
08 jul 2024 | 38,70 | 39,90 | 38,70 | 38,80 | 38,80 | 17.705 |
05 jul 2024 | 39,80 | 40,10 | 38,60 | 38,60 | 38,60 | 16.039 |
04 jul 2024 | 40,75 | 40,85 | 39,65 | 39,80 | 39,80 | 12.169 |
03 jul 2024 | 39,10 | 40,80 | 39,05 | 39,90 | 39,90 | 20.584 |
02 jul 2024 | 39,60 | 39,60 | 37,60 | 38,70 | 38,70 | 25.012 |
01 jul 2024 | 40,45 | 40,45 | 39,20 | 39,20 | 39,20 | 17.646 |
28 jun 2024 | 40,15 | 40,15 | 39,05 | 39,05 | 39,05 | 11.447 |
27 jun 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
26 jun 2024 | 40,35 | 40,60 | 39,15 | 39,35 | 39,35 | - |
25 jun 2024 | 42,80 | 42,90 | 40,00 | 40,05 | 40,05 | 19.561 |
24 jun 2024 | 41,95 | 42,90 | 41,20 | 42,60 | 42,60 | 24.393 |
24 jun 2024 | 2.9 Dividendo | |||||
21 jun 2024 | 44,45 | 45,15 | 44,20 | 44,45 | 41,55 | 17.955 |
20 jun 2024 | 43,90 | 44,85 | 43,75 | 44,45 | 41,55 | 25.535 |
19 jun 2024 | 45,30 | 45,30 | 43,55 | 43,55 | 40,71 | 26.943 |
18 jun 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 42,72 | - |
17 jun 2024 | 45,80 | 46,40 | 45,40 | 45,70 | 42,72 | 10.504 |
14 jun 2024 | 45,50 | 46,20 | 45,00 | 45,30 | 42,34 | 16.874 |
13 jun 2024 | 47,70 | 47,70 | 45,30 | 45,30 | 42,34 | 26.479 |
12 jun 2024 | 47,40 | 47,85 | 46,50 | 47,45 | 44,35 | 31.144 |
11 jun 2024 | 47,90 | 48,20 | 46,65 | 46,95 | 43,89 | 25.197 |
10 jun 2024 | 47,30 | 48,45 | 46,95 | 47,50 | 44,40 | 25.151 |
07 jun 2024 | 47,40 | 47,70 | 46,55 | 47,25 | 44,17 | 27.324 |
06 jun 2024 | 46,50 | 47,10 | 46,20 | 46,90 | 43,84 | 25.478 |
05 jun 2024 | 45,30 | 46,65 | 45,20 | 45,60 | 42,62 | 25.742 |
04 jun 2024 | 45,10 | 45,75 | 44,60 | 45,20 | 42,25 | 16.228 |
03 jun 2024 | 46,00 | 47,10 | 45,05 | 45,05 | 42,11 | 19.756 |
31 may 2024 | 44,95 | 46,00 | 44,70 | 45,95 | 42,95 | 25.754 |
30 may 2024 | 44,20 | 45,40 | 44,20 | 44,95 | 42,02 | 16.082 |
29 may 2024 | 45,70 | 45,85 | 44,25 | 44,50 | 41,60 | 17.178 |
28 may 2024 | 46,50 | 46,50 | 45,40 | 45,45 | 42,48 | 18.944 |
27 may 2024 | 44,95 | 47,10 | 44,95 | 46,35 | 43,33 | 15.140 |
24 may 2024 | 44,00 | 44,95 | 43,90 | 44,85 | 41,92 | 6640 |
23 may 2024 | 44,75 | 44,90 | 43,55 | 44,40 | 41,50 | 19.076 |
22 may 2024 | 44,60 | 45,00 | 43,90 | 44,45 | 41,55 | 18.812 |
21 may 2024 | 45,95 | 46,00 | 44,65 | 44,65 | 41,74 | 16.912 |
20 may 2024 | 46,45 | 47,00 | 45,90 | 45,90 | 42,91 | 14.743 |
17 may 2024 | 47,80 | 47,80 | 45,95 | 46,35 | 43,33 | 21.870 |
16 may 2024 | 46,65 | 48,50 | 46,60 | 47,70 | 44,59 | 27.949 |
15 may 2024 | 46,95 | 47,30 | 46,20 | 46,35 | 43,33 | 13.687 |
14 may 2024 | 46,95 | 47,20 | 46,30 | 46,70 | 43,65 | 10.879 |
13 may 2024 | 46,40 | 47,95 | 46,40 | 46,90 | 43,84 | 14.754 |
10 may 2024 | 46,50 | 46,90 | 45,90 | 46,20 | 43,19 | 16.895 |
09 may 2024 | 46,10 | 47,00 | 45,90 | 46,35 | 43,33 | 22.064 |
08 may 2024 | 44,25 | 46,10 | 44,00 | 45,90 | 42,91 | 36.412 |
07 may 2024 | 44,30 | 44,65 | 43,25 | 43,45 | 40,62 | 8511 |
06 may 2024 | 43,45 | 44,80 | 43,20 | 43,75 | 40,90 | 10.682 |
03 may 2024 | 42,90 | 43,60 | 42,45 | 43,20 | 40,38 | 7900 |
02 may 2024 | 42,80 | 43,50 | 42,50 | 43,10 | 40,29 | 4663 |
30 abr 2024 | 43,80 | 43,95 | 42,05 | 42,50 | 39,73 | 10.661 |
29 abr 2024 | 43,65 | 43,90 | 42,85 | 43,80 | 40,94 | 10.271 |
26 abr 2024 | 42,60 | 43,80 | 42,55 | 43,20 | 40,38 | 16.111 |
25 abr 2024 | 42,40 | 43,30 | 41,85 | 42,20 | 39,45 | 9556 |
24 abr 2024 | 42,10 | 42,55 | 41,90 | 42,30 | 39,54 | 5499 |
23 abr 2024 | 41,40 | 41,95 | 41,35 | 41,75 | 39,03 | 11.860 |
22 abr 2024 | 41,75 | 41,95 | 41,00 | 41,00 | 38,33 | 10.169 |
19 abr 2024 | 41,05 | 41,80 | 40,75 | 41,55 | 38,84 | 9937 |
18 abr 2024 | 41,35 | 41,60 | 40,75 | 41,35 | 38,65 | 7764 |
17 abr 2024 | 41,35 | 41,55 | 40,80 | 41,00 | 38,33 | 11.166 |
16 abr 2024 | 41,15 | 41,60 | 40,70 | 41,35 | 38,65 | 14.387 |
15 abr 2024 | 42,50 | 42,60 | 41,40 | 41,40 | 38,70 | 18.042 |
12 abr 2024 | 44,35 | 44,35 | 42,75 | 42,75 | 39,96 | 16.933 |
11 abr 2024 | 43,80 | 44,10 | 43,30 | 43,50 | 40,66 | 11.847 |
10 abr 2024 | 44,00 | 45,00 | 43,50 | 43,55 | 40,71 | 26.338 |
09 abr 2024 | 43,65 | 44,35 | 42,85 | 43,20 | 40,38 | 15.797 |
08 abr 2024 | 42,00 | 44,20 | 41,95 | 43,50 | 40,66 | 27.260 |
05 abr 2024 | 41,55 | 41,55 | 40,80 | 41,15 | 38,47 | 15.926 |
04 abr 2024 | 41,50 | 42,10 | 40,85 | 41,95 | 39,21 | 28.805 |
03 abr 2024 | 41,50 | 41,60 | 40,40 | 41,25 | 38,56 | 42.020 |
02 abr 2024 | 45,00 | 45,20 | 40,00 | 40,15 | 37,53 | 74.232 |
28 mar 2024 | 42,30 | 44,50 | 41,55 | 44,50 | 41,60 | 92.367 |
27 mar 2024 | 39,70 | 40,20 | 39,55 | 39,90 | 37,30 | 14.620 |
26 mar 2024 | 39,95 | 40,20 | 39,50 | 40,00 | 37,39 | 14.905 |
25 mar 2024 | 39,15 | 39,75 | 39,00 | 39,60 | 37,02 | 12.430 |
22 mar 2024 | 37,80 | 39,45 | 37,80 | 39,05 | 36,50 | 17.232 |
21 mar 2024 | 38,20 | 38,45 | 37,45 | 37,55 | 35,10 | 21.153 |
20 mar 2024 | 38,00 | 38,35 | 37,60 | 38,10 | 35,61 | 13.336 |
19 mar 2024 | 36,75 | 38,15 | 36,45 | 37,70 | 35,24 | 36.921 |
18 mar 2024 | 37,40 | 37,40 | 36,35 | 36,65 | 34,26 | 20.301 |
15 mar 2024 | 38,75 | 38,75 | 37,60 | 37,70 | 35,24 | 10.233 |
14 mar 2024 | 38,90 | 39,40 | 38,55 | 38,60 | 36,08 | 14.283 |
13 mar 2024 | 39,20 | 39,45 | 38,80 | 38,95 | 36,41 | 10.027 |
12 mar 2024 | 39,00 | 39,60 | 38,60 | 38,95 | 36,41 | 19.153 |
11 mar 2024 | 38,25 | 38,75 | 37,55 | 38,55 | 36,03 | 15.764 |
08 mar 2024 | 40,10 | 40,10 | 38,50 | 38,65 | 36,13 | 18.984 |
07 mar 2024 | 39,90 | 40,40 | 39,05 | 39,85 | 37,25 | 28.356 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |