Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | 13 |
25 jun 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
24 jun 2024 | 39,33 | 39,81 | 39,33 | 39,81 | 39,81 | 13 |
21 jun 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
20 jun 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
19 jun 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
18 jun 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
17 jun 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
14 jun 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
13 jun 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
12 jun 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
11 jun 2024 | 37,90 | 37,90 | 37,87 | 37,87 | 37,87 | 20 |
10 jun 2024 | 37,40 | 38,27 | 37,40 | 38,27 | 38,27 | 130 |
07 jun 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
06 jun 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
05 jun 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
04 jun 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
04 jun 2024 | 0.25 Dividendo | |||||
03 jun 2024 | 38,31 | 38,52 | 38,31 | 38,52 | 38,27 | 140 |
31 may 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,28 | - |
30 may 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 37,87 | - |
29 may 2024 | 38,92 | 38,92 | 38,88 | 38,88 | 38,62 | 50 |
28 may 2024 | 39,30 | 39,31 | 39,30 | 39,31 | 39,05 | 40 |
27 may 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,59 | - |
24 may 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,05 | - |
23 may 2024 | 38,55 | 38,97 | 38,55 | 38,97 | 38,71 | 38 |
22 may 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,07 | - |
21 may 2024 | 40,90 | 40,90 | 40,66 | 40,66 | 40,40 | 240 |
20 may 2024 | 41,00 | 41,00 | 40,88 | 40,88 | 40,62 | 50 |
17 may 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,11 | - |
16 may 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,40 | - |
15 may 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,01 | - |
14 may 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,04 | - |
13 may 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 38,85 | - |
10 may 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,56 | - |
09 may 2024 | 38,86 | 39,53 | 38,86 | 39,53 | 39,27 | - |
08 may 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,27 | - |
07 may 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,15 | - |
06 may 2024 | 38,05 | 38,44 | 38,05 | 38,44 | 38,20 | 100 |
03 may 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 37,91 | - |
02 may 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,65 | - |
30 abr 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,65 | - |
29 abr 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,54 | - |
26 abr 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 39,93 | - |
25 abr 2024 | 35,80 | 40,72 | 35,80 | 40,72 | 40,46 | 2 |
24 abr 2024 | 35,44 | 35,44 | 35,12 | 35,12 | 34,89 | 370 |
23 abr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,18 | - |
22 abr 2024 | 35,95 | 35,95 | 35,70 | 35,70 | 35,47 | - |
19 abr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 35,93 | - |
18 abr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 35,77 | - |
17 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,37 | - |
16 abr 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 35,80 | - |
15 abr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,61 | - |
12 abr 2024 | 36,70 | 37,41 | 36,70 | 37,41 | 37,17 | 80 |
11 abr 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,13 | - |
10 abr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,27 | - |
09 abr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,21 | - |
08 abr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,75 | - |
05 abr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,47 | - |
04 abr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,18 | - |
03 abr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,17 | 30 |
02 abr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,77 | 100 |
28 mar 2024 | 32,42 | 33,18 | 32,42 | 33,18 | 32,96 | 100 |
27 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,20 | - |
26 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,00 | - |
25 mar 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,04 | - |
22 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,47 | - |
21 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,99 | 18 |
20 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,60 | - |
19 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,22 | - |
18 mar 2024 | 31,00 | 31,00 | 30,98 | 30,98 | 30,78 | 20 |
15 mar 2024 | 31,30 | 31,30 | 30,70 | 30,70 | 30,50 | 30 |
14 mar 2024 | 31,34 | 31,60 | 31,34 | 31,60 | 31,39 | 100 |
13 mar 2024 | 31,00 | 31,40 | 31,00 | 31,40 | 31,20 | 100 |
12 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,79 | - |
11 mar 2024 | 31,04 | 31,22 | 31,04 | 31,22 | 31,02 | 35 |
08 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,80 | - |
07 mar 2024 | 30,76 | 31,28 | 30,76 | 31,28 | 31,08 | 100 |
06 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,44 | - |
05 mar 2024 | 30,70 | 31,58 | 30,70 | 31,58 | 31,38 | 85 |
04 mar 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,37 | - |
04 mar 2024 | 0.25 Dividendo | |||||
01 mar 2024 | 28,92 | 29,02 | 28,92 | 29,02 | 28,58 | 173 |
29 feb 2024 | 27,66 | 28,94 | 27,56 | 28,94 | 28,50 | 1193 |
28 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,18 | - |
27 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,28 | - |
26 feb 2024 | 28,80 | 28,80 | 27,98 | 27,98 | 27,56 | 555 |
23 feb 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,11 | - |
22 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,24 | - |
21 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,24 | - |
20 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 30,83 | - |
19 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 30,77 | - |
16 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,10 | - |
15 feb 2024 | 29,90 | 30,76 | 29,90 | 30,76 | 30,30 | 200 |
14 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,55 | - |
13 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,73 | - |
12 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 29,96 | 131 |
09 feb 2024 | 30,82 | 30,82 | 30,16 | 30,16 | 29,71 | 15 |
08 feb 2024 | 31,08 | 31,08 | 31,06 | 31,06 | 30,59 | 265 |
07 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |