Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 43,96 | 43,96 | 43,90 | 43,90 | 43,90 | 2 |
07 jun 2024 | 44,17 | 44,17 | 43,70 | 43,70 | 43,70 | 10 |
06 jun 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
05 jun 2024 | 45,01 | 45,01 | 44,78 | 44,78 | 44,78 | 400 |
04 jun 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
03 jun 2024 | 44,04 | 44,04 | 43,79 | 43,79 | 43,79 | 10 |
31 may 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
30 may 2024 | 43,49 | 43,77 | 43,49 | 43,77 | 43,77 | 20 |
29 may 2024 | 43,77 | 43,77 | 43,62 | 43,69 | 43,69 | 507 |
28 may 2024 | 44,60 | 44,60 | 44,48 | 44,49 | 44,49 | 1250 |
27 may 2024 | 43,74 | 44,21 | 43,74 | 44,21 | 44,21 | 103 |
24 may 2024 | 44,74 | 44,74 | 44,42 | 44,42 | 44,42 | 34 |
23 may 2024 | 45,13 | 45,35 | 44,93 | 45,35 | 45,35 | 270 |
22 may 2024 | 45,40 | 45,40 | 45,20 | 45,20 | 45,20 | 406 |
21 may 2024 | 45,07 | 45,07 | 45,01 | 45,01 | 45,01 | 80 |
20 may 2024 | 46,59 | 46,59 | 46,44 | 46,44 | 46,44 | 500 |
17 may 2024 | 46,86 | 46,87 | 46,28 | 46,87 | 46,87 | 80 |
17 may 2024 | 3.4 Dividendo | |||||
16 may 2024 | 46,99 | 47,10 | 46,91 | 47,10 | 43,70 | 520 |
15 may 2024 | 47,61 | 47,61 | 47,36 | 47,36 | 43,94 | 900 |
14 may 2024 | 45,37 | 47,85 | 45,37 | 47,61 | 44,17 | 2477 |
13 may 2024 | 44,67 | 45,76 | 44,62 | 45,76 | 42,46 | 114 |
10 may 2024 | 43,85 | 44,19 | 43,85 | 44,19 | 41,00 | 1150 |
09 may 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 40,35 | - |
08 may 2024 | 43,10 | 43,10 | 42,96 | 42,96 | 39,85 | 436 |
07 may 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 40,54 | 250 |
06 may 2024 | 43,67 | 44,01 | 43,67 | 44,01 | 40,83 | 203 |
03 may 2024 | 43,30 | 43,35 | 43,30 | 43,35 | 40,22 | 11 |
02 may 2024 | 42,87 | 43,18 | 42,87 | 43,18 | 40,06 | 993 |
30 abr 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 38,50 | - |
29 abr 2024 | 41,62 | 41,62 | 41,23 | 41,23 | 38,25 | 150 |
26 abr 2024 | 41,54 | 41,62 | 41,42 | 41,62 | 38,62 | 268 |
25 abr 2024 | 40,40 | 40,40 | 40,12 | 40,15 | 37,25 | 202 |
24 abr 2024 | 40,83 | 41,01 | 40,83 | 40,99 | 38,03 | 230 |
23 abr 2024 | 39,47 | 39,90 | 39,47 | 39,70 | 36,83 | 2695 |
22 abr 2024 | 38,22 | 38,31 | 38,13 | 38,13 | 35,38 | 204 |
19 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 33,80 | - |
18 abr 2024 | 36,34 | 36,47 | 36,34 | 36,47 | 33,84 | 400 |
17 abr 2024 | 36,00 | 36,01 | 35,74 | 35,74 | 33,16 | 358 |
16 abr 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 33,88 | - |
15 abr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 33,95 | - |
12 abr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 34,49 | - |
11 abr 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 34,59 | - |
10 abr 2024 | 36,61 | 36,88 | 36,61 | 36,88 | 34,22 | 11 |
09 abr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 33,26 | - |
08 abr 2024 | 35,98 | 36,66 | 35,90 | 36,66 | 34,01 | 342 |
05 abr 2024 | 36,63 | 36,63 | 36,37 | 36,37 | 33,74 | 1000 |
04 abr 2024 | 36,42 | 36,69 | 36,42 | 36,67 | 34,03 | 231 |
03 abr 2024 | 36,58 | 36,60 | 36,36 | 36,58 | 33,93 | 3355 |
02 abr 2024 | 36,63 | 36,94 | 36,63 | 36,94 | 34,27 | 32 |
28 mar 2024 | 35,89 | 36,13 | 35,89 | 36,13 | 33,52 | 600 |
27 mar 2024 | 35,86 | 35,86 | 35,70 | 35,70 | 33,12 | 39 |
26 mar 2024 | 35,22 | 35,32 | 35,22 | 35,32 | 32,77 | 500 |
25 mar 2024 | 33,95 | 34,24 | 33,69 | 33,69 | 31,26 | 238 |
22 mar 2024 | 34,14 | 34,14 | 33,95 | 33,95 | 31,50 | 944 |
21 mar 2024 | 34,15 | 34,15 | 33,80 | 33,80 | 31,36 | 150 |
20 mar 2024 | 33,99 | 34,06 | 33,04 | 34,06 | 31,60 | 139 |
19 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 31,28 | - |
18 mar 2024 | 34,04 | 34,04 | 33,71 | 33,71 | 31,28 | 1 |
15 mar 2024 | 33,31 | 33,31 | 33,19 | 33,19 | 30,79 | 305 |
14 mar 2024 | 33,76 | 33,76 | 33,57 | 33,57 | 31,15 | 1415 |
13 mar 2024 | 33,82 | 33,86 | 33,82 | 33,86 | 31,42 | 120 |
12 mar 2024 | 33,90 | 33,90 | 33,71 | 33,71 | 31,28 | 35 |
11 mar 2024 | 32,30 | 32,64 | 32,30 | 32,64 | 30,28 | 200 |
08 mar 2024 | 31,69 | 31,69 | 31,47 | 31,47 | 29,20 | 110 |
07 mar 2024 | 31,72 | 31,72 | 31,57 | 31,57 | 29,29 | 70 |
06 mar 2024 | 32,15 | 32,15 | 32,03 | 32,03 | 29,72 | 184 |
05 mar 2024 | 31,64 | 31,64 | 31,32 | 31,58 | 29,30 | 479 |
04 mar 2024 | 32,47 | 32,47 | 31,94 | 32,05 | 29,74 | 460 |
01 mar 2024 | 32,51 | 32,51 | 32,47 | 32,47 | 30,13 | 50 |
29 feb 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 30,13 | - |
28 feb 2024 | 32,73 | 32,73 | 32,13 | 32,35 | 30,01 | 321 |
27 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 30,96 | - |
26 feb 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 31,43 | - |
23 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 31,71 | - |
22 feb 2024 | 34,24 | 34,24 | 34,09 | 34,09 | 31,63 | 406 |
21 feb 2024 | 34,09 | 34,38 | 34,02 | 34,25 | 31,78 | 199 |
20 feb 2024 | 33,56 | 33,57 | 33,19 | 33,28 | 30,88 | 715 |
19 feb 2024 | 33,90 | 33,93 | 33,90 | 33,93 | 31,48 | 55 |
16 feb 2024 | 34,52 | 34,53 | 34,31 | 34,31 | 31,83 | 15.526 |
15 feb 2024 | 34,11 | 34,16 | 34,02 | 34,11 | 31,65 | 808 |
14 feb 2024 | 34,60 | 34,79 | 34,56 | 34,56 | 32,07 | 140 |
13 feb 2024 | 34,78 | 35,17 | 34,78 | 35,17 | 32,63 | 444 |
12 feb 2024 | 34,16 | 34,44 | 33,73 | 34,44 | 31,95 | 212 |
09 feb 2024 | 33,94 | 34,16 | 33,94 | 34,16 | 31,69 | 400 |
08 feb 2024 | 34,10 | 34,10 | 33,79 | 33,79 | 31,35 | 1321 |
07 feb 2024 | 34,58 | 35,04 | 34,54 | 34,54 | 32,05 | 511 |
06 feb 2024 | 34,31 | 34,50 | 34,31 | 34,48 | 31,99 | 142 |
05 feb 2024 | 33,03 | 33,03 | 32,89 | 32,89 | 30,52 | 50 |
02 feb 2024 | 32,63 | 32,63 | 32,55 | 32,55 | 30,20 | 800 |
01 feb 2024 | 32,16 | 32,16 | 32,00 | 32,00 | 29,69 | 50 |
31 ene 2024 | 31,96 | 32,28 | 31,76 | 32,28 | 29,95 | 684 |
30 ene 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 30,13 | 43 |
29 ene 2024 | 33,17 | 33,27 | 33,17 | 33,17 | 30,78 | 143 |
26 ene 2024 | 33,68 | 33,68 | 33,35 | 33,60 | 31,17 | 709 |
25 ene 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 31,55 | - |
24 ene 2024 | 32,79 | 33,71 | 32,79 | 33,71 | 31,28 | 484 |
23 ene 2024 | 31,83 | 33,24 | 31,75 | 33,24 | 30,84 | 735 |
22 ene 2024 | 30,75 | 31,24 | 30,66 | 31,24 | 28,98 | 790 |
19 ene 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 29,29 | 30 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |