Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 42,72 | 42,72 | 42,72 | 43,10 | 43,10 | 32 |
25 jun 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
24 jun 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
21 jun 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
20 jun 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
19 jun 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
18 jun 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
17 jun 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
14 jun 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
13 jun 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
12 jun 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
11 jun 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
10 jun 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
07 jun 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
06 jun 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
05 jun 2024 | 45,25 | 45,25 | 45,25 | 45,25 | 45,25 | - |
04 jun 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
03 jun 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
31 may 2024 | 45,41 | 45,41 | 45,41 | 45,41 | 45,41 | - |
30 may 2024 | 44,75 | 44,75 | 44,75 | 44,75 | 44,75 | - |
29 may 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
28 may 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
27 may 2024 | 45,39 | 45,39 | 45,39 | 45,39 | 45,39 | - |
24 may 2024 | 45,09 | 45,09 | 45,09 | 45,09 | 45,09 | - |
23 may 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
22 may 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
21 may 2024 | 44,27 | 44,27 | 44,27 | 44,27 | 44,27 | - |
20 may 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
17 may 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
16 may 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
15 may 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
14 may 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
13 may 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
10 may 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
09 may 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
08 may 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
07 may 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
06 may 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
03 may 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
02 may 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
30 abr 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
29 abr 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
26 abr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
25 abr 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
24 abr 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
23 abr 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
22 abr 2024 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
19 abr 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
18 abr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
17 abr 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
16 abr 2024 | 40,98 | 40,98 | 40,98 | 40,98 | 40,98 | - |
15 abr 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 41,76 | - |
12 abr 2024 | 41,67 | 41,67 | 41,67 | 41,67 | 41,67 | - |
11 abr 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
11 abr 2024 | 1.184 Dividendo | |||||
10 abr 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 41,33 | - |
09 abr 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 40,99 | - |
08 abr 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 41,07 | - |
05 abr 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 41,12 | - |
04 abr 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 41,03 | - |
03 abr 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 40,76 | - |
02 abr 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 41,04 | - |
28 mar 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 40,79 | - |
27 mar 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 41,06 | - |
26 mar 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 40,73 | - |
25 mar 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 40,52 | - |
22 mar 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 40,36 | - |
21 mar 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 40,88 | - |
20 mar 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 40,94 | - |
19 mar 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 40,73 | - |
18 mar 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 40,59 | - |
15 mar 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 39,96 | - |
14 mar 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 38,83 | - |
13 mar 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 38,67 | - |
12 mar 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 37,92 | - |
11 mar 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 38,06 | - |
08 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 37,60 | - |
07 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 36,90 | - |
06 mar 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 37,92 | - |
05 mar 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 37,62 | - |
04 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 38,15 | - |
01 mar 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 38,58 | - |
29 feb 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 38,01 | - |
28 feb 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 37,08 | - |
27 feb 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 36,79 | - |
26 feb 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 36,82 | - |
23 feb 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 36,81 | - |
22 feb 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 37,23 | - |
21 feb 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 36,96 | - |
20 feb 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 37,20 | - |
19 feb 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 36,88 | - |
16 feb 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 36,58 | - |
15 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 36,20 | - |
14 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 35,97 | - |
13 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 36,20 | - |
12 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 36,18 | - |
09 feb 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 35,64 | - |
08 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 33,84 | - |
07 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 32,52 | - |
06 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 32,65 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |