Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | 70 |
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
27 jun 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
26 jun 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
25 jun 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
24 jun 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
21 jun 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
20 jun 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
19 jun 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
18 jun 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
17 jun 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
14 jun 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
13 jun 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
12 jun 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
11 jun 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
10 jun 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
07 jun 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
07 jun 2024 | 0.24 Dividendo | |||||
06 jun 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,42 | - |
05 jun 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,33 | - |
04 jun 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,27 | - |
03 jun 2024 | 36,92 | 36,92 | 36,90 | 36,90 | 36,66 | 70 |
31 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,37 | - |
30 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,36 | - |
29 may 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 35,79 | - |
28 may 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,03 | - |
27 may 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,30 | - |
24 may 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 35,83 | - |
23 may 2024 | 36,75 | 36,75 | 36,66 | 36,66 | 36,42 | 153 |
22 may 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,15 | - |
21 may 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,53 | - |
20 may 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 35,93 | - |
17 may 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 35,86 | - |
16 may 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,52 | - |
15 may 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,31 | - |
14 may 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,25 | - |
13 may 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,41 | - |
10 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,37 | - |
09 may 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,78 | - |
08 may 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 34,94 | - |
07 may 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,81 | - |
06 may 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,42 | - |
03 may 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,21 | - |
02 may 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,28 | - |
30 abr 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,78 | - |
29 abr 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 34,82 | - |
26 abr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,06 | - |
25 abr 2024 | 35,51 | 35,51 | 35,19 | 35,19 | 34,96 | 750 |
24 abr 2024 | 35,83 | 35,83 | 35,74 | 35,74 | 35,50 | 80 |
23 abr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,04 | - |
22 abr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,50 | - |
19 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,19 | - |
18 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,78 | - |
17 abr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,46 | - |
16 abr 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,55 | - |
15 abr 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,56 | 30 |
12 abr 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,68 | - |
11 abr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,77 | - |
10 abr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,47 | - |
09 abr 2024 | 34,49 | 34,58 | 34,49 | 34,49 | 34,26 | 82 |
08 abr 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 33,97 | - |
05 abr 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,89 | - |
04 abr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,38 | - |
03 abr 2024 | 34,50 | 34,60 | 34,50 | 34,60 | 34,37 | 1 |
02 abr 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,74 | - |
28 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,57 | - |
27 mar 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,12 | - |
26 mar 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,74 | - |
25 mar 2024 | 34,06 | 34,06 | 33,92 | 33,92 | 33,70 | 80 |
22 mar 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,41 | - |
21 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,52 | - |
20 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,78 | - |
19 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,86 | - |
18 mar 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,31 | - |
15 mar 2024 | 32,70 | 32,76 | 32,70 | 32,76 | 32,55 | 130 |
14 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,78 | - |
13 mar 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,66 | - |
12 mar 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,61 | - |
11 mar 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,31 | 220 |
08 mar 2024 | 32,52 | 32,82 | 32,52 | 32,82 | 32,61 | 150 |
07 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,19 | - |
06 mar 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,37 | - |
05 mar 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,07 | - |
04 mar 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,33 | - |
01 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,63 | - |
29 feb 2024 | 31,38 | 31,38 | 31,34 | 31,34 | 31,13 | 10 |
29 feb 2024 | 0.24 Dividendo | |||||
28 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,17 | - |
27 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,46 | - |
26 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,76 | - |
23 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,56 | - |
22 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,70 | - |
21 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,92 | - |
20 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,06 | - |
19 feb 2024 | 31,50 | 31,50 | 31,40 | 31,40 | 30,96 | 3 |
16 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,12 | - |
15 feb 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,39 | - |
14 feb 2024 | 30,56 | 30,82 | 30,56 | 30,82 | 30,39 | 475 |
13 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |