Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | 350 |
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
27 jun 2024 | 44,71 | 44,71 | 44,69 | 44,69 | 44,69 | 350 |
26 jun 2024 | 45,46 | 45,51 | 45,31 | 45,51 | 45,51 | 1421 |
25 jun 2024 | 45,46 | 45,46 | 45,21 | 45,21 | 45,21 | 100 |
24 jun 2024 | 45,01 | 45,01 | 45,01 | 45,01 | 45,01 | - |
21 jun 2024 | 45,59 | 45,59 | 45,59 | 45,59 | 45,59 | - |
20 jun 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
19 jun 2024 | 46,24 | 46,35 | 46,24 | 46,35 | 46,35 | 282 |
18 jun 2024 | 45,01 | 45,01 | 45,01 | 45,01 | 45,01 | - |
17 jun 2024 | 45,60 | 45,60 | 45,26 | 45,26 | 45,26 | 139 |
14 jun 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
13 jun 2024 | 44,40 | 44,93 | 44,40 | 44,70 | 44,70 | 330 |
12 jun 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
11 jun 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
10 jun 2024 | 43,65 | 44,12 | 43,65 | 44,12 | 44,12 | 100 |
07 jun 2024 | 43,83 | 43,83 | 43,83 | 43,83 | 43,83 | - |
06 jun 2024 | 44,56 | 44,71 | 44,56 | 44,71 | 44,71 | 300 |
05 jun 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
04 jun 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
03 jun 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
31 may 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | 2 |
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 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
24 may 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
23 may 2024 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | - |
22 may 2024 | 45,21 | 45,29 | 45,01 | 45,01 | 45,01 | 33 |
21 may 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
20 may 2024 | 46,35 | 46,35 | 46,35 | 46,35 | 46,35 | 340 |
17 may 2024 | 46,69 | 46,69 | 46,69 | 46,69 | 46,69 | - |
17 may 2024 | 3.4 Dividendo | |||||
16 may 2024 | 46,67 | 47,00 | 46,67 | 47,00 | 43,60 | 50 |
15 may 2024 | 47,51 | 47,51 | 47,35 | 47,35 | 43,93 | 25 |
14 may 2024 | 45,16 | 47,90 | 45,16 | 47,90 | 44,43 | 5 |
13 may 2024 | 44,71 | 44,84 | 44,71 | 44,84 | 41,60 | 2 |
10 may 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 40,56 | - |
09 may 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 40,49 | - |
08 may 2024 | 43,04 | 43,04 | 43,00 | 43,00 | 39,89 | 290 |
07 may 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 40,20 | - |
06 may 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 40,54 | - |
03 may 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 40,12 | - |
02 may 2024 | 42,71 | 43,06 | 42,71 | 43,06 | 39,95 | 12 |
30 abr 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 38,43 | - |
29 abr 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 38,37 | - |
26 abr 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 38,58 | - |
25 abr 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 37,24 | - |
24 abr 2024 | 40,84 | 40,88 | 40,84 | 40,88 | 37,93 | 24 |
23 abr 2024 | 39,51 | 39,81 | 39,51 | 39,81 | 36,93 | 250 |
22 abr 2024 | 38,27 | 38,27 | 38,25 | 38,25 | 35,48 | 30 |
19 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 33,55 | - |
18 abr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 33,72 | - |
17 abr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 33,36 | - |
16 abr 2024 | 36,31 | 36,31 | 36,21 | 36,21 | 33,59 | 83 |
15 abr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 33,82 | - |
12 abr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 34,48 | - |
11 abr 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 34,60 | - |
10 abr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 34,03 | - |
09 abr 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 33,08 | - |
08 abr 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 33,34 | 108 |
05 abr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 33,82 | - |
04 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 33,55 | - |
03 abr 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 33,73 | - |
02 abr 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 34,08 | 120 |
28 mar 2024 | 35,91 | 36,30 | 35,91 | 36,00 | 33,40 | 414 |
27 mar 2024 | 35,86 | 35,86 | 35,56 | 35,56 | 32,99 | - |
26 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 32,57 | - |
25 mar 2024 | 33,93 | 34,00 | 33,91 | 34,00 | 31,54 | 390 |
22 mar 2024 | 34,05 | 34,05 | 33,87 | 33,87 | 31,42 | 310 |
21 mar 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 31,61 | - |
20 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 31,55 | - |
19 mar 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 31,08 | - |
18 mar 2024 | 33,92 | 34,09 | 33,92 | 34,09 | 31,62 | 50 |
15 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 30,69 | - |
14 mar 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 31,18 | - |
13 mar 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 31,48 | - |
12 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 31,41 | - |
11 mar 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 30,00 | 51 |
08 mar 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 29,43 | - |
07 mar 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 29,29 | - |
06 mar 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 29,84 | - |
05 mar 2024 | 31,61 | 31,61 | 31,25 | 31,25 | 28,99 | 4330 |
04 mar 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 30,07 | 18 |
01 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 30,16 | - |
29 feb 2024 | 32,57 | 32,57 | 32,35 | 32,35 | 30,01 | 360 |
28 feb 2024 | 32,59 | 32,69 | 32,54 | 32,69 | 30,33 | 400 |
27 feb 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 30,65 | - |
26 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 31,16 | - |
23 feb 2024 | 34,24 | 34,24 | 34,01 | 34,01 | 31,55 | 256 |
22 feb 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 31,55 | - |
21 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 31,64 | - |
20 feb 2024 | 33,43 | 33,44 | 33,43 | 33,44 | 31,02 | 10 |
19 feb 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 31,30 | - |
16 feb 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 32,02 | - |
15 feb 2024 | 34,10 | 34,16 | 34,10 | 34,16 | 31,69 | 57 |
14 feb 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 32,06 | - |
13 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 32,28 | - |
12 feb 2024 | 34,21 | 34,21 | 34,17 | 34,18 | 31,71 | 160 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |