Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
28 jun 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
27 jun 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
26 jun 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
25 jun 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
24 jun 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
21 jun 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
20 jun 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
18 jun 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
17 jun 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
14 jun 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
13 jun 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 43,05 | - |
12 jun 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
11 jun 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
10 jun 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
07 jun 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
06 jun 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
05 jun 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
04 jun 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 41,76 | - |
03 jun 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
31 may 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
30 may 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
29 may 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | - |
28 may 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
24 may 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
23 may 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
22 may 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
21 may 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
20 may 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
17 may 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
16 may 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
15 may 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
14 may 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
13 may 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | - |
10 may 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
09 may 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
08 may 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
07 may 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
06 may 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
03 may 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
02 may 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
01 may 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
30 abr 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
29 abr 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
26 abr 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
25 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
24 abr 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
23 abr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
22 abr 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
19 abr 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
18 abr 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
17 abr 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
16 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
15 abr 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
12 abr 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
11 abr 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
10 abr 2024 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
09 abr 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
08 abr 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,65 | - |
05 abr 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
04 abr 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
03 abr 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
02 abr 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
01 abr 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
28 mar 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
27 mar 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
26 mar 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
25 mar 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
22 mar 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
21 mar 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
21 mar 2024 | 0.05 Dividendo | |||||
20 mar 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,54 | - |
19 mar 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,10 | - |
18 mar 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,00 | - |
15 mar 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,78 | - |
14 mar 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,04 | - |
13 mar 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,20 | - |
12 mar 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 39,99 | - |
11 mar 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,50 | - |
08 mar 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,68 | - |
07 mar 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,12 | - |
06 mar 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,51 | - |
05 mar 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,31 | - |
04 mar 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,55 | - |
01 mar 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,44 | - |
29 feb 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,00 | - |
28 feb 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,71 | - |
27 feb 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,81 | - |
26 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,73 | - |
23 feb 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,91 | - |
22 feb 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,82 | - |
21 feb 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 37,98 | - |
20 feb 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,94 | - |
16 feb 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,39 | - |
15 feb 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,50 | - |
14 feb 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,31 | - |
13 feb 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,81 | - |
12 feb 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,43 | - |
09 feb 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,43 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |