Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
27 jun 2024 | 41,73 | 42,59 | 41,73 | 42,59 | 42,59 | 2 |
26 jun 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
25 jun 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
24 jun 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
21 jun 2024 | 44,13 | 44,13 | 43,00 | 43,00 | 43,00 | - |
20 jun 2024 | 44,12 | 44,70 | 44,12 | 44,26 | 44,26 | - |
19 jun 2024 | 41,99 | 43,91 | 41,99 | 43,91 | 43,91 | - |
18 jun 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
17 jun 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,93 | - |
14 jun 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
13 jun 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
12 jun 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
11 jun 2024 | 42,04 | 42,96 | 42,04 | 42,96 | 42,96 | - |
10 jun 2024 | 43,35 | 43,35 | 42,50 | 42,76 | 42,76 | - |
07 jun 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
06 jun 2024 | 44,60 | 44,60 | 44,51 | 44,52 | 44,52 | - |
05 jun 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | 12 |
04 jun 2024 | 45,33 | 45,33 | 45,33 | 45,33 | 45,33 | - |
03 jun 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
31 may 2024 | 45,30 | 45,37 | 44,83 | 44,83 | 44,83 | - |
30 may 2024 | 44,66 | 44,99 | 44,63 | 44,78 | 44,78 | - |
29 may 2024 | 44,84 | 44,84 | 44,54 | 44,54 | 44,54 | - |
28 may 2024 | 45,02 | 45,05 | 44,82 | 44,82 | 44,82 | - |
27 may 2024 | 45,29 | 45,36 | 45,22 | 45,32 | 45,32 | 180 |
24 may 2024 | 45,01 | 45,01 | 44,59 | 44,67 | 44,67 | - |
23 may 2024 | 44,65 | 45,01 | 44,64 | 45,01 | 45,01 | - |
22 may 2024 | 44,16 | 44,53 | 44,03 | 44,50 | 44,50 | - |
21 may 2024 | 44,16 | 44,16 | 43,73 | 44,07 | 44,07 | - |
20 may 2024 | 43,46 | 44,67 | 43,46 | 44,22 | 44,22 | - |
17 may 2024 | 44,22 | 45,17 | 43,96 | 45,17 | 45,17 | 200 |
16 may 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
15 may 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
14 may 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
13 may 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
10 may 2024 | 43,66 | 43,66 | 43,37 | 43,37 | 43,37 | - |
09 may 2024 | 43,26 | 44,16 | 43,26 | 43,89 | 43,89 | 200 |
08 may 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
07 may 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
06 may 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
03 may 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
02 may 2024 | 40,55 | 43,02 | 40,55 | 43,02 | 43,02 | - |
30 abr 2024 | 40,80 | 41,16 | 40,65 | 40,98 | 40,98 | - |
29 abr 2024 | 39,41 | 40,79 | 39,41 | 40,37 | 40,37 | - |
26 abr 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
25 abr 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
24 abr 2024 | 40,28 | 40,28 | 39,77 | 39,77 | 39,77 | - |
23 abr 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
22 abr 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
19 abr 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
18 abr 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
17 abr 2024 | 39,56 | 40,75 | 39,56 | 40,75 | 40,75 | - |
16 abr 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
15 abr 2024 | 40,75 | 41,40 | 40,75 | 41,40 | 41,40 | 110 |
12 abr 2024 | 41,61 | 41,71 | 41,46 | 41,49 | 41,49 | - |
11 abr 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
11 abr 2024 | 1.184 Dividendo | |||||
10 abr 2024 | 41,59 | 42,43 | 41,59 | 42,25 | 41,07 | - |
09 abr 2024 | 42,05 | 42,15 | 41,99 | 41,99 | 40,81 | - |
08 abr 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 40,98 | - |
05 abr 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 41,00 | - |
04 abr 2024 | 42,10 | 43,28 | 42,10 | 43,28 | 42,07 | 60 |
03 abr 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 40,75 | - |
02 abr 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 40,94 | - |
28 mar 2024 | 41,84 | 41,97 | 41,79 | 41,97 | 40,79 | 250 |
27 mar 2024 | 42,15 | 42,42 | 41,88 | 41,88 | 40,71 | - |
26 mar 2024 | 41,81 | 42,14 | 41,67 | 42,14 | 40,96 | - |
25 mar 2024 | 41,54 | 41,91 | 41,40 | 41,91 | 40,74 | - |
22 mar 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 40,28 | - |
21 mar 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 39,86 | - |
20 mar 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 40,83 | - |
19 mar 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 39,58 | - |
18 mar 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 40,47 | - |
15 mar 2024 | 40,24 | 41,77 | 40,24 | 41,03 | 39,88 | - |
14 mar 2024 | 39,84 | 40,69 | 39,84 | 40,54 | 39,40 | - |
13 mar 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 38,59 | - |
12 mar 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 37,82 | - |
11 mar 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 37,95 | - |
08 mar 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 37,49 | - |
07 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 36,80 | - |
06 mar 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 37,81 | - |
05 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 37,52 | - |
04 mar 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 38,03 | - |
01 mar 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 37,75 | - |
29 feb 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 37,90 | - |
28 feb 2024 | 38,05 | 38,41 | 38,05 | 38,41 | 37,33 | - |
27 feb 2024 | 37,74 | 37,99 | 37,50 | 37,99 | 36,93 | - |
26 feb 2024 | 37,76 | 38,08 | 37,54 | 37,54 | 36,49 | - |
23 feb 2024 | 37,73 | 37,85 | 37,73 | 37,85 | 36,79 | 400 |
22 feb 2024 | 37,41 | 38,26 | 37,41 | 38,26 | 37,19 | 100 |
21 feb 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 36,89 | - |
20 feb 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 37,10 | - |
19 feb 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 36,80 | - |
16 feb 2024 | 36,89 | 37,62 | 36,89 | 37,62 | 36,57 | - |
15 feb 2024 | 37,09 | 37,16 | 36,88 | 37,16 | 36,12 | - |
14 feb 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 35,86 | - |
13 feb 2024 | 37,12 | 37,32 | 37,12 | 37,21 | 36,17 | - |
12 feb 2024 | 36,56 | 37,88 | 36,56 | 37,88 | 36,82 | 250 |
09 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 35,56 | - |
08 feb 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 33,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |