Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 44,99 | 44,99 | 44,99 | 44,56 | 44,56 | 100 |
05 jun 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
04 jun 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
03 jun 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
31 may 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
30 may 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
29 may 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
28 may 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
27 may 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
24 may 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
23 may 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
22 may 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
21 may 2024 | 45,24 | 45,24 | 45,24 | 45,24 | 45,24 | - |
20 may 2024 | 46,37 | 46,37 | 46,37 | 46,37 | 46,37 | - |
17 may 2024 | 46,59 | 46,59 | 46,59 | 46,59 | 46,59 | - |
17 may 2024 | 3.4 Dividendo | |||||
16 may 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 43,25 | - |
15 may 2024 | 46,88 | 47,40 | 46,88 | 47,40 | 43,94 | 100 |
14 may 2024 | 45,16 | 46,88 | 45,16 | 46,88 | 43,47 | 1900 |
13 may 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 41,35 | - |
10 may 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 40,61 | - |
09 may 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 40,27 | - |
08 may 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 39,87 | - |
07 may 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 40,17 | - |
06 may 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 40,49 | - |
03 may 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 40,10 | - |
02 may 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 39,68 | - |
30 abr 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 38,41 | - |
29 abr 2024 | 41,37 | 41,40 | 41,37 | 41,40 | 38,38 | 20 |
26 abr 2024 | 41,60 | 41,60 | 41,38 | 41,38 | 38,36 | 121 |
25 abr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 37,29 | - |
24 abr 2024 | 40,83 | 40,83 | 40,83 | 40,83 | 37,85 | - |
23 abr 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 36,72 | - |
22 abr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 35,49 | - |
19 abr 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 33,50 | - |
18 abr 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 33,65 | - |
17 abr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 33,21 | - |
16 abr 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 33,66 | - |
15 abr 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 33,78 | - |
12 abr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 34,40 | - |
11 abr 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 34,62 | - |
10 abr 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 34,03 | - |
09 abr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 33,20 | - |
08 abr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 33,35 | - |
05 abr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 33,80 | - |
04 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 33,53 | - |
03 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 33,77 | - |
02 abr 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 34,04 | - |
28 mar 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 33,29 | - |
27 mar 2024 | 35,85 | 35,85 | 35,56 | 35,56 | 32,97 | - |
26 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 32,31 | - |
25 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 31,49 | - |
22 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 31,43 | - |
21 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 31,62 | - |
20 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 31,52 | - |
19 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 31,04 | - |
18 mar 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 30,86 | - |
15 mar 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 30,86 | - |
14 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 31,19 | - |
13 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 31,39 | - |
12 mar 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 31,51 | - |
11 mar 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 29,98 | - |
08 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 29,39 | - |
07 mar 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 29,24 | - |
06 mar 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 29,83 | - |
05 mar 2024 | 31,61 | 31,61 | 31,49 | 31,49 | 29,20 | 20 |
04 mar 2024 | 32,34 | 32,38 | 32,34 | 32,38 | 30,02 | 17 |
01 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 30,14 | - |
29 feb 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 30,24 | - |
28 feb 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 30,21 | - |
27 feb 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 30,60 | - |
26 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 31,14 | - |
23 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 31,64 | - |
22 feb 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 31,61 | - |
21 feb 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 31,63 | - |
20 feb 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 30,98 | - |
19 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 31,21 | - |
16 feb 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 32,00 | - |
15 feb 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 31,53 | - |
14 feb 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 32,04 | - |
13 feb 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 32,29 | - |
12 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 31,73 | - |
09 feb 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 31,44 | 24 |
08 feb 2024 | 34,03 | 34,03 | 33,94 | 34,01 | 31,53 | 206 |
07 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 32,07 | - |
06 feb 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 31,91 | - |
05 feb 2024 | 33,01 | 33,01 | 33,00 | 33,00 | 30,60 | 20 |
02 feb 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 30,33 | - |
01 feb 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 29,59 | - |
31 ene 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 29,49 | - |
30 ene 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 29,96 | - |
29 ene 2024 | 32,91 | 33,28 | 32,91 | 33,28 | 30,85 | 5 |
26 ene 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 31,11 | - |
25 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 31,52 | - |
24 ene 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 30,69 | - |
23 ene 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 29,49 | - |
22 ene 2024 | 30,49 | 30,89 | 30,49 | 30,89 | 28,64 | 220 |
19 ene 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 29,45 | - |
18 ene 2024 | 32,48 | 32,48 | 32,21 | 32,21 | 29,86 | 50 |
17 ene 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 29,79 | 30 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |