Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 43,90 | 43,99 | 43,90 | 43,99 | 43,99 | 200 |
19 jun 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
18 jun 2024 | 43,86 | 43,86 | 43,15 | 43,15 | 43,15 | 75 |
17 jun 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
14 jun 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
13 jun 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
12 jun 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
11 jun 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
10 jun 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
07 jun 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,92 | - |
06 jun 2024 | 45,51 | 45,51 | 44,50 | 44,50 | 44,50 | 138 |
05 jun 2024 | 45,89 | 45,89 | 45,89 | 45,89 | 45,89 | - |
04 jun 2024 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
03 jun 2024 | 46,78 | 47,01 | 46,78 | 47,01 | 47,01 | 220 |
31 may 2024 | 46,77 | 46,77 | 46,77 | 46,77 | 46,77 | - |
30 may 2024 | 46,77 | 46,77 | 46,77 | 46,77 | 46,77 | - |
29 may 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | - |
28 may 2024 | 48,11 | 48,11 | 48,11 | 48,11 | 48,11 | - |
27 may 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
24 may 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
23 may 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 48,58 | - |
22 may 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 48,58 | - |
21 may 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 48,58 | - |
20 may 2024 | 47,57 | 47,57 | 47,57 | 47,57 | 47,57 | - |
17 may 2024 | 46,51 | 46,51 | 46,51 | 46,51 | 46,51 | - |
16 may 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
15 may 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
14 may 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
13 may 2024 | 46,39 | 46,39 | 46,39 | 46,39 | 46,39 | - |
10 may 2024 | 46,39 | 46,39 | 46,39 | 46,39 | 46,39 | - |
09 may 2024 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
08 may 2024 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
07 may 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 46,23 | - |
06 may 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 46,23 | - |
03 may 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 46,23 | - |
02 may 2024 | 45,41 | 45,41 | 45,41 | 45,41 | 45,41 | - |
30 abr 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
29 abr 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
26 abr 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
25 abr 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
24 abr 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | - |
23 abr 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
22 abr 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
19 abr 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
18 abr 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
17 abr 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
16 abr 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
15 abr 2024 | 45,19 | 45,19 | 45,19 | 45,19 | 45,19 | - |
12 abr 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
11 abr 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
10 abr 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
09 abr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
08 abr 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
05 abr 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
04 abr 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
03 abr 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
02 abr 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
28 mar 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
28 mar 2024 | 85 Dividendo | |||||
27 mar 2024 | 43,48 | 43,48 | 43,48 | 43,48 | -41,52 | - |
26 mar 2024 | 43,30 | 43,48 | 43,30 | 43,48 | -41,52 | 25 |
25 mar 2024 | 43,30 | 43,30 | 43,30 | 43,30 | -41,35 | - |
22 mar 2024 | 43,30 | 43,30 | 43,30 | 43,30 | -41,35 | - |
21 mar 2024 | 42,50 | 42,82 | 42,50 | 42,82 | -40,89 | 30 |
20 mar 2024 | 41,06 | 41,06 | 41,06 | 41,06 | -39,21 | - |
19 mar 2024 | 41,06 | 41,06 | 41,06 | 41,06 | -39,21 | - |
18 mar 2024 | 40,64 | 40,64 | 40,64 | 40,64 | -38,81 | 200 |
15 mar 2024 | 40,02 | 40,02 | 40,02 | 40,02 | -38,22 | - |
14 mar 2024 | 39,00 | 39,00 | 39,00 | 39,00 | -37,24 | - |
13 mar 2024 | 39,22 | 39,22 | 39,22 | 39,22 | -37,45 | - |
12 mar 2024 | 39,34 | 39,34 | 39,34 | 39,34 | -37,57 | - |
11 mar 2024 | 40,86 | 40,86 | 40,86 | 40,86 | -39,02 | - |
08 mar 2024 | 41,82 | 41,82 | 41,82 | 41,82 | -39,93 | - |
07 mar 2024 | 41,82 | 41,82 | 41,82 | 41,82 | -39,93 | - |
06 mar 2024 | 41,82 | 41,82 | 41,82 | 41,82 | -39,93 | - |
05 mar 2024 | 41,56 | 41,56 | 41,56 | 41,56 | -39,69 | - |
04 mar 2024 | 41,12 | 41,12 | 41,12 | 41,12 | -39,27 | - |
01 mar 2024 | 41,04 | 41,04 | 41,04 | 41,04 | -39,19 | - |
29 feb 2024 | 40,20 | 40,20 | 40,20 | 40,20 | -38,39 | - |
28 feb 2024 | 40,20 | 40,20 | 40,20 | 40,20 | -38,39 | - |
27 feb 2024 | 40,20 | 40,20 | 40,20 | 40,20 | -38,39 | - |
26 feb 2024 | 40,20 | 40,20 | 40,20 | 40,20 | -38,39 | - |
23 feb 2024 | 39,98 | 39,98 | 39,98 | 39,98 | -38,18 | - |
22 feb 2024 | 39,98 | 39,98 | 39,98 | 39,98 | -38,18 | - |
21 feb 2024 | 39,26 | 39,98 | 39,26 | 39,98 | -38,18 | 800 |
20 feb 2024 | 39,26 | 39,26 | 39,26 | 39,26 | -37,49 | - |
19 feb 2024 | 39,26 | 39,26 | 39,26 | 39,26 | -37,49 | - |
16 feb 2024 | 38,52 | 38,52 | 38,52 | 38,52 | -36,78 | - |
15 feb 2024 | 37,54 | 37,54 | 37,54 | 37,54 | -35,85 | - |
14 feb 2024 | 37,54 | 37,54 | 37,54 | 37,54 | -35,85 | - |
13 feb 2024 | 37,66 | 37,66 | 37,66 | 37,66 | -35,96 | - |
12 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | -35,12 | - |
09 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | -35,12 | - |
08 feb 2024 | 36,86 | 36,86 | 36,86 | 36,86 | -35,20 | - |
07 feb 2024 | 36,38 | 36,96 | 36,38 | 36,96 | -35,29 | 125 |
06 feb 2024 | 35,62 | 35,62 | 35,62 | 35,62 | -34,01 | - |
05 feb 2024 | 36,02 | 36,02 | 35,62 | 35,62 | -34,01 | 801 |
02 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | -35,89 | - |
01 feb 2024 | 37,84 | 37,84 | 37,84 | 37,84 | -36,13 | - |
31 ene 2024 | 37,40 | 37,40 | 37,40 | 37,40 | -35,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |