Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
20 jun 2024 | 44,22 | 44,22 | 44,22 | 44,22 | 44,22 | - |
18 jun 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
17 jun 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
14 jun 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
13 jun 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 44,03 | - |
12 jun 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
11 jun 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
10 jun 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
07 jun 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
06 jun 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
05 jun 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
04 jun 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
03 jun 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
31 may 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
30 may 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
29 may 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
28 may 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
24 may 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
23 may 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
22 may 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
21 may 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
20 may 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
17 may 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
16 may 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
15 may 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 43,05 | - |
14 may 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
13 may 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
10 may 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
09 may 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
08 may 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
07 may 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
06 may 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
03 may 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
02 may 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
01 may 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
30 abr 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
29 abr 2024 | 41,15 | 41,15 | 41,15 | 41,15 | 41,15 | - |
26 abr 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | - |
25 abr 2024 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
24 abr 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
23 abr 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
22 abr 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
19 abr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
18 abr 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
17 abr 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
16 abr 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
15 abr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
12 abr 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
11 abr 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
10 abr 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
09 abr 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
08 abr 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
05 abr 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,44 | - |
04 abr 2024 | 40,98 | 40,98 | 40,98 | 40,98 | 40,98 | - |
03 abr 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
02 abr 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
01 abr 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
28 mar 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
27 mar 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
26 mar 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
25 mar 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 41,37 | - |
22 mar 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
21 mar 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
21 mar 2024 | 0.08 Dividendo | |||||
20 mar 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,44 | - |
19 mar 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 40,99 | - |
18 mar 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,89 | - |
15 mar 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 40,66 | - |
14 mar 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 40,92 | - |
13 mar 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,09 | - |
12 mar 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,88 | - |
11 mar 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,38 | - |
08 mar 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,56 | - |
07 mar 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,00 | - |
06 mar 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,38 | - |
05 mar 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,18 | - |
04 mar 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,43 | - |
01 mar 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,31 | - |
29 feb 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,86 | - |
28 feb 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,57 | - |
27 feb 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,66 | - |
26 feb 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,58 | - |
23 feb 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,76 | - |
22 feb 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,67 | - |
21 feb 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,82 | - |
20 feb 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,78 | - |
16 feb 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,23 | - |
15 feb 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,34 | - |
14 feb 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,15 | - |
13 feb 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,65 | - |
12 feb 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,27 | - |
09 feb 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,27 | - |
08 feb 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 38,98 | - |
07 feb 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,89 | - |
06 feb 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,61 | - |
05 feb 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,62 | - |
02 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,71 | - |
01 feb 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,33 | - |
31 ene 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 37,96 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |