Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 38,16 | 38,16 | 37,85 | 37,97 | 37,97 | 213.300 |
24 jun 2024 | 37,98 | 38,32 | 37,98 | 38,17 | 38,17 | 205.400 |
24 jun 2024 | 0.173 Dividendo | |||||
21 jun 2024 | 38,15 | 38,15 | 37,92 | 38,07 | 37,90 | 216.400 |
20 jun 2024 | 37,94 | 38,14 | 37,93 | 38,10 | 37,93 | 313.500 |
18 jun 2024 | 37,87 | 38,08 | 37,87 | 37,98 | 37,81 | 297.800 |
17 jun 2024 | 37,56 | 37,93 | 37,50 | 37,88 | 37,71 | 270.200 |
14 jun 2024 | 37,61 | 37,69 | 37,43 | 37,64 | 37,47 | 224.800 |
13 jun 2024 | 37,90 | 37,90 | 37,61 | 37,82 | 37,65 | 356.100 |
12 jun 2024 | 38,21 | 38,23 | 37,83 | 37,92 | 37,75 | 349.000 |
11 jun 2024 | 37,82 | 37,84 | 37,59 | 37,81 | 37,64 | 710.500 |
10 jun 2024 | 37,83 | 37,99 | 37,72 | 37,97 | 37,80 | 229.600 |
07 jun 2024 | 37,86 | 38,12 | 37,80 | 37,90 | 37,73 | 186.900 |
06 jun 2024 | 38,00 | 38,11 | 37,89 | 37,99 | 37,82 | 500.900 |
05 jun 2024 | 37,97 | 38,04 | 37,75 | 38,04 | 37,87 | 4.166.700 |
04 jun 2024 | 37,83 | 37,91 | 37,67 | 37,83 | 37,66 | 246.900 |
03 jun 2024 | 38,18 | 38,18 | 37,70 | 37,97 | 37,80 | 211.000 |
31 may 2024 | 37,63 | 38,16 | 37,58 | 38,16 | 37,99 | 226.500 |
30 may 2024 | 37,38 | 37,60 | 37,37 | 37,54 | 37,37 | 210.300 |
29 may 2024 | 37,49 | 37,49 | 37,37 | 37,39 | 37,22 | 430.900 |
28 may 2024 | 38,01 | 38,01 | 37,64 | 37,79 | 37,62 | 249.600 |
24 may 2024 | 37,92 | 38,06 | 37,91 | 37,98 | 37,81 | 262.100 |
23 may 2024 | 38,33 | 38,33 | 37,73 | 37,77 | 37,60 | 224.800 |
22 may 2024 | 38,35 | 38,42 | 38,17 | 38,28 | 38,11 | 326.900 |
21 may 2024 | 38,39 | 38,48 | 38,35 | 38,45 | 38,28 | 170.300 |
20 may 2024 | 38,56 | 38,62 | 38,39 | 38,42 | 38,25 | 246.900 |
17 may 2024 | 38,46 | 38,58 | 38,43 | 38,58 | 38,40 | 293.500 |
16 may 2024 | 38,53 | 38,60 | 38,45 | 38,47 | 38,30 | 315.600 |
15 may 2024 | 38,41 | 38,51 | 38,32 | 38,48 | 38,31 | 297.600 |
14 may 2024 | 38,18 | 38,26 | 38,07 | 38,22 | 38,05 | 280.000 |
13 may 2024 | 38,16 | 38,27 | 38,03 | 38,06 | 37,89 | 300.000 |
10 may 2024 | 38,09 | 38,11 | 37,98 | 38,04 | 37,87 | 248.300 |
09 may 2024 | 37,69 | 38,00 | 37,65 | 37,99 | 37,82 | 275.000 |
08 may 2024 | 37,52 | 37,70 | 37,49 | 37,67 | 37,50 | 258.300 |
07 may 2024 | 37,65 | 37,74 | 37,60 | 37,61 | 37,44 | 282.100 |
06 may 2024 | 37,47 | 37,56 | 37,42 | 37,56 | 37,39 | 270.400 |
03 may 2024 | 37,35 | 37,39 | 37,10 | 37,26 | 37,09 | 397.900 |
02 may 2024 | 36,98 | 37,08 | 36,70 | 37,01 | 36,84 | 840.200 |
01 may 2024 | 36,76 | 37,20 | 36,69 | 36,73 | 36,56 | 889.100 |
30 abr 2024 | 37,25 | 37,25 | 36,81 | 36,81 | 36,64 | 420.600 |
29 abr 2024 | 37,30 | 37,42 | 37,22 | 37,37 | 37,20 | 339.400 |
26 abr 2024 | 37,15 | 37,32 | 37,09 | 37,20 | 37,03 | 523.700 |
25 abr 2024 | 37,02 | 37,20 | 36,80 | 37,13 | 36,96 | 299.700 |
24 abr 2024 | 37,27 | 37,37 | 37,12 | 37,33 | 37,16 | 350.800 |
23 abr 2024 | 37,05 | 37,38 | 37,04 | 37,32 | 37,15 | 300.500 |
22 abr 2024 | 36,84 | 37,19 | 36,71 | 37,00 | 36,83 | 323.800 |
19 abr 2024 | 36,52 | 36,78 | 36,52 | 36,69 | 36,52 | 547.700 |
18 abr 2024 | 36,58 | 36,75 | 36,41 | 36,50 | 36,33 | 412.000 |
17 abr 2024 | 36,65 | 36,75 | 36,36 | 36,45 | 36,28 | 407.100 |
16 abr 2024 | 36,74 | 36,74 | 36,44 | 36,51 | 36,34 | 829.300 |
15 abr 2024 | 37,30 | 37,39 | 36,62 | 36,70 | 36,53 | 719.200 |
12 abr 2024 | 37,36 | 37,44 | 36,89 | 36,99 | 36,82 | 513.200 |
11 abr 2024 | 37,63 | 37,68 | 37,27 | 37,56 | 37,39 | 570.100 |
10 abr 2024 | 37,63 | 37,75 | 37,38 | 37,53 | 37,36 | 612.300 |
09 abr 2024 | 38,10 | 38,17 | 37,79 | 38,07 | 37,90 | 4.720.800 |
08 abr 2024 | 38,03 | 38,10 | 37,96 | 38,00 | 37,83 | 333.700 |
05 abr 2024 | 37,72 | 38,06 | 37,69 | 37,95 | 37,78 | 440.400 |
04 abr 2024 | 38,34 | 38,41 | 37,66 | 37,71 | 37,54 | 452.000 |
03 abr 2024 | 38,04 | 38,16 | 37,99 | 38,11 | 37,94 | 441.300 |
02 abr 2024 | 38,09 | 38,15 | 37,95 | 38,06 | 37,89 | 418.500 |
01 abr 2024 | 38,50 | 38,55 | 38,29 | 38,32 | 38,15 | 361.500 |
28 mar 2024 | 38,37 | 38,55 | 38,37 | 38,47 | 38,30 | 284.600 |
27 mar 2024 | 37,96 | 38,35 | 37,96 | 38,34 | 38,17 | 262.300 |
26 mar 2024 | 37,87 | 37,92 | 37,76 | 37,77 | 37,60 | 284.600 |
25 mar 2024 | 37,79 | 37,94 | 37,79 | 37,81 | 37,64 | 296.400 |
22 mar 2024 | 38,06 | 38,11 | 37,83 | 37,83 | 37,66 | 356.600 |
21 mar 2024 | 37,98 | 38,15 | 37,96 | 38,04 | 37,87 | 411.600 |
20 mar 2024 | 37,42 | 37,86 | 37,40 | 37,83 | 37,66 | 355.000 |
19 mar 2024 | 37,25 | 37,49 | 37,24 | 37,48 | 37,31 | 327.500 |
18 mar 2024 | 37,28 | 37,36 | 37,15 | 37,27 | 37,10 | 269.800 |
18 mar 2024 | 0.161 Dividendo | |||||
15 mar 2024 | 37,22 | 37,41 | 37,22 | 37,30 | 36,97 | 387.900 |
14 mar 2024 | 37,65 | 37,65 | 37,19 | 37,41 | 37,08 | 335.000 |
13 mar 2024 | 37,57 | 37,70 | 37,48 | 37,58 | 37,25 | 412.100 |
12 mar 2024 | 37,45 | 37,58 | 37,29 | 37,53 | 37,20 | 300.100 |
11 mar 2024 | 37,19 | 37,35 | 37,09 | 37,33 | 37,00 | 325.700 |
08 mar 2024 | 37,43 | 37,55 | 37,24 | 37,28 | 36,95 | 537.300 |
07 mar 2024 | 37,31 | 37,43 | 37,31 | 37,36 | 37,03 | 613.800 |
06 mar 2024 | 37,14 | 37,24 | 36,99 | 37,09 | 36,76 | 435.400 |
05 mar 2024 | 36,98 | 37,18 | 36,79 | 36,92 | 36,59 | 436.400 |
04 mar 2024 | 37,03 | 37,20 | 37,03 | 37,10 | 36,77 | 291.200 |
01 mar 2024 | 36,92 | 37,09 | 36,81 | 37,07 | 36,74 | 437.300 |
29 feb 2024 | 36,83 | 36,92 | 36,68 | 36,82 | 36,49 | 544.100 |
28 feb 2024 | 36,60 | 36,80 | 36,60 | 36,69 | 36,37 | 349.300 |
27 feb 2024 | 36,69 | 36,74 | 36,62 | 36,73 | 36,41 | 843.400 |
26 feb 2024 | 36,80 | 36,85 | 36,59 | 36,59 | 36,27 | 402.700 |
23 feb 2024 | 36,74 | 36,87 | 36,73 | 36,78 | 36,45 | 202.000 |
22 feb 2024 | 36,51 | 36,77 | 36,44 | 36,68 | 36,36 | 375.600 |
21 feb 2024 | 36,15 | 36,31 | 36,07 | 36,31 | 35,99 | 348.200 |
20 feb 2024 | 36,15 | 36,28 | 36,12 | 36,19 | 35,87 | 779.300 |
16 feb 2024 | 36,37 | 36,47 | 36,24 | 36,26 | 35,94 | 315.200 |
15 feb 2024 | 36,09 | 36,46 | 36,09 | 36,42 | 36,10 | 359.400 |
14 feb 2024 | 35,92 | 36,04 | 35,76 | 36,02 | 35,70 | 392.900 |
13 feb 2024 | 35,86 | 35,93 | 35,48 | 35,72 | 35,40 | 1.084.400 |
12 feb 2024 | 36,12 | 36,42 | 36,10 | 36,29 | 35,97 | 291.500 |
09 feb 2024 | 36,02 | 36,12 | 35,94 | 36,10 | 35,78 | 484.300 |
08 feb 2024 | 35,98 | 36,03 | 35,86 | 36,00 | 35,68 | 206.700 |
07 feb 2024 | 35,95 | 36,02 | 35,83 | 35,97 | 35,65 | 267.900 |
06 feb 2024 | 35,75 | 35,84 | 35,70 | 35,80 | 35,48 | 271.100 |
05 feb 2024 | 35,81 | 35,82 | 35,57 | 35,67 | 35,35 | 356.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |