Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 34,51 | 35,30 | 34,50 | 35,00 | 35,00 | 837.368 |
03 jun 2024 | 35,15 | 35,21 | 34,54 | 34,74 | 34,74 | 1.071.700 |
31 may 2024 | 34,72 | 35,11 | 34,53 | 35,06 | 35,06 | 1.223.300 |
31 may 2024 | 0.123 Dividendo | |||||
30 may 2024 | 34,47 | 34,68 | 34,47 | 34,64 | 34,52 | 772.200 |
29 may 2024 | 34,39 | 34,42 | 34,13 | 34,26 | 34,14 | 951.400 |
28 may 2024 | 35,29 | 35,42 | 34,70 | 34,71 | 34,59 | 716.900 |
24 may 2024 | 35,34 | 35,36 | 35,03 | 35,11 | 34,99 | 688.600 |
23 may 2024 | 35,99 | 35,99 | 35,08 | 35,13 | 35,01 | 878.300 |
22 may 2024 | 35,82 | 36,08 | 35,77 | 35,96 | 35,83 | 755.700 |
21 may 2024 | 36,20 | 36,31 | 35,92 | 35,96 | 35,83 | 588.400 |
20 may 2024 | 36,30 | 36,59 | 36,16 | 36,19 | 36,06 | 547.000 |
17 may 2024 | 36,50 | 36,59 | 36,17 | 36,38 | 36,25 | 591.500 |
16 may 2024 | 36,29 | 36,59 | 36,09 | 36,41 | 36,28 | 1.311.700 |
15 may 2024 | 36,26 | 36,61 | 36,03 | 36,29 | 36,16 | 1.115.100 |
14 may 2024 | 35,68 | 35,82 | 35,23 | 35,57 | 35,44 | 838.300 |
13 may 2024 | 35,54 | 35,74 | 35,28 | 35,35 | 35,22 | 698.400 |
10 may 2024 | 35,63 | 35,76 | 35,20 | 35,42 | 35,29 | 733.400 |
09 may 2024 | 35,08 | 35,68 | 34,97 | 35,63 | 35,50 | 972.600 |
08 may 2024 | 35,28 | 35,35 | 34,87 | 34,98 | 34,86 | 1.078.700 |
07 may 2024 | 35,01 | 35,60 | 34,96 | 35,45 | 35,32 | 1.575.500 |
06 may 2024 | 35,48 | 35,51 | 34,69 | 34,79 | 34,67 | 964.600 |
03 may 2024 | 35,58 | 35,99 | 35,09 | 35,22 | 35,09 | 760.500 |
02 may 2024 | 35,15 | 35,29 | 34,68 | 34,97 | 34,85 | 1.870.400 |
01 may 2024 | 34,40 | 35,32 | 34,09 | 34,81 | 34,69 | 1.675.700 |
30 abr 2024 | 34,28 | 34,67 | 34,22 | 34,39 | 34,27 | 1.287.200 |
29 abr 2024 | 34,67 | 34,83 | 34,60 | 34,65 | 34,53 | 1.045.700 |
29 abr 2024 | 0.123 Dividendo | |||||
26 abr 2024 | 34,64 | 34,79 | 34,35 | 34,48 | 34,24 | 1.268.700 |
25 abr 2024 | 34,37 | 34,63 | 34,13 | 34,54 | 34,29 | 1.729.100 |
24 abr 2024 | 35,23 | 35,33 | 34,70 | 34,75 | 34,50 | 1.563.400 |
23 abr 2024 | 35,34 | 35,73 | 35,25 | 35,41 | 35,16 | 986.000 |
22 abr 2024 | 35,01 | 35,37 | 34,70 | 35,34 | 35,09 | 703.900 |
19 abr 2024 | 34,49 | 35,05 | 34,46 | 34,93 | 34,68 | 1.477.900 |
18 abr 2024 | 34,90 | 35,05 | 34,11 | 34,38 | 34,14 | 1.250.900 |
17 abr 2024 | 35,52 | 35,52 | 34,37 | 34,83 | 34,58 | 1.768.800 |
16 abr 2024 | 36,03 | 36,08 | 35,62 | 35,62 | 35,37 | 1.159.200 |
15 abr 2024 | 37,35 | 37,35 | 36,08 | 36,20 | 35,94 | 813.600 |
12 abr 2024 | 37,30 | 37,37 | 36,89 | 37,09 | 36,83 | 566.900 |
11 abr 2024 | 37,50 | 37,56 | 36,96 | 37,39 | 37,12 | 716.400 |
10 abr 2024 | 37,24 | 37,30 | 36,87 | 37,18 | 36,92 | 951.600 |
09 abr 2024 | 38,35 | 38,39 | 37,99 | 38,32 | 38,05 | 1.077.500 |
08 abr 2024 | 37,67 | 38,21 | 37,59 | 38,18 | 37,91 | 650.200 |
05 abr 2024 | 37,11 | 37,53 | 37,02 | 37,51 | 37,24 | 653.900 |
04 abr 2024 | 37,61 | 37,85 | 37,08 | 37,20 | 36,94 | 573.100 |
03 abr 2024 | 37,13 | 37,53 | 37,06 | 37,32 | 37,05 | 898.400 |
02 abr 2024 | 37,33 | 37,33 | 36,85 | 37,24 | 36,98 | 795.100 |
01 abr 2024 | 38,51 | 38,51 | 37,49 | 37,64 | 37,37 | 870.500 |
28 mar 2024 | 38,23 | 38,59 | 38,18 | 38,44 | 38,17 | 936.800 |
27 mar 2024 | 37,82 | 38,21 | 37,65 | 38,09 | 37,82 | 865.400 |
27 mar 2024 | 0.123 Dividendo | |||||
26 mar 2024 | 37,90 | 38,00 | 37,55 | 37,57 | 37,18 | 1.483.700 |
25 mar 2024 | 38,28 | 38,35 | 37,83 | 37,84 | 37,45 | 984.400 |
22 mar 2024 | 38,34 | 38,45 | 37,97 | 38,22 | 37,82 | 1.220.800 |
21 mar 2024 | 37,95 | 38,30 | 37,82 | 38,28 | 37,88 | 809.700 |
20 mar 2024 | 36,95 | 37,79 | 36,78 | 37,77 | 37,38 | 1.170.900 |
19 mar 2024 | 37,13 | 37,28 | 36,84 | 37,01 | 36,63 | 818.700 |
18 mar 2024 | 37,19 | 37,60 | 37,09 | 37,11 | 36,73 | 894.300 |
15 mar 2024 | 36,95 | 37,41 | 36,87 | 37,21 | 36,82 | 2.048.700 |
14 mar 2024 | 38,00 | 38,00 | 36,91 | 37,32 | 36,93 | 1.055.600 |
13 mar 2024 | 38,03 | 38,34 | 37,88 | 38,05 | 37,66 | 1.601.700 |
12 mar 2024 | 38,03 | 38,13 | 37,68 | 37,96 | 37,57 | 1.079.400 |
11 mar 2024 | 37,77 | 38,14 | 37,46 | 38,14 | 37,75 | 1.591.900 |
08 mar 2024 | 37,38 | 37,85 | 37,34 | 37,81 | 37,42 | 1.260.400 |
07 mar 2024 | 37,60 | 37,70 | 36,88 | 37,00 | 36,62 | 961.100 |
06 mar 2024 | 37,31 | 37,49 | 37,05 | 37,35 | 36,96 | 1.335.100 |
05 mar 2024 | 37,30 | 37,60 | 36,92 | 37,12 | 36,74 | 836.900 |
04 mar 2024 | 37,44 | 37,58 | 36,75 | 37,39 | 37,00 | 1.039.900 |
01 mar 2024 | 37,03 | 37,64 | 36,67 | 37,52 | 37,13 | 1.213.300 |
29 feb 2024 | 37,51 | 37,58 | 37,06 | 37,14 | 36,76 | 1.441.500 |
28 feb 2024 | 36,90 | 37,45 | 36,86 | 37,12 | 36,74 | 1.214.700 |
28 feb 2024 | 0.123 Dividendo | |||||
27 feb 2024 | 38,14 | 38,19 | 37,13 | 37,19 | 36,68 | 1.806.400 |
26 feb 2024 | 38,19 | 38,26 | 37,76 | 37,86 | 37,34 | 830.700 |
23 feb 2024 | 38,74 | 38,77 | 38,30 | 38,31 | 37,79 | 812.600 |
22 feb 2024 | 38,60 | 38,74 | 38,21 | 38,73 | 38,20 | 827.700 |
21 feb 2024 | 38,72 | 38,88 | 38,32 | 38,42 | 37,90 | 1.093.500 |
20 feb 2024 | 38,75 | 39,27 | 38,55 | 38,70 | 38,17 | 1.492.900 |
16 feb 2024 | 38,88 | 39,25 | 38,66 | 39,10 | 38,57 | 2.126.300 |
15 feb 2024 | 38,51 | 39,12 | 38,51 | 39,12 | 38,59 | 1.947.500 |
14 feb 2024 | 36,88 | 38,46 | 36,88 | 38,24 | 37,72 | 2.626.200 |
13 feb 2024 | 36,50 | 37,50 | 36,20 | 37,45 | 36,94 | 1.975.600 |
12 feb 2024 | 37,55 | 37,93 | 37,46 | 37,50 | 36,99 | 1.021.100 |
09 feb 2024 | 37,57 | 37,79 | 37,30 | 37,53 | 37,02 | 1.182.400 |
08 feb 2024 | 36,92 | 37,79 | 36,92 | 37,51 | 37,00 | 1.070.100 |
07 feb 2024 | 37,51 | 37,51 | 36,87 | 36,92 | 36,42 | 769.000 |
06 feb 2024 | 36,93 | 37,60 | 36,83 | 37,52 | 37,01 | 1.019.400 |
05 feb 2024 | 37,10 | 37,24 | 36,65 | 36,93 | 36,43 | 967.000 |
02 feb 2024 | 37,23 | 37,79 | 36,73 | 37,61 | 37,10 | 1.115.500 |
01 feb 2024 | 36,87 | 37,74 | 36,62 | 37,73 | 37,22 | 1.071.200 |
31 ene 2024 | 37,69 | 37,76 | 36,74 | 36,94 | 36,44 | 1.300.500 |
30 ene 2024 | 37,86 | 37,93 | 37,48 | 37,50 | 36,99 | 626.700 |
30 ene 2024 | 0.123 Dividendo | |||||
29 ene 2024 | 38,07 | 38,27 | 37,94 | 38,17 | 37,53 | 830.900 |
26 ene 2024 | 38,03 | 38,11 | 37,61 | 37,98 | 37,34 | 810.100 |
25 ene 2024 | 37,84 | 38,16 | 37,60 | 37,80 | 37,16 | 717.200 |
24 ene 2024 | 38,58 | 38,58 | 37,41 | 37,51 | 36,88 | 832.500 |
23 ene 2024 | 38,85 | 38,86 | 38,08 | 38,17 | 37,53 | 901.800 |
22 ene 2024 | 38,19 | 38,80 | 38,17 | 38,64 | 37,99 | 1.432.200 |
19 ene 2024 | 37,25 | 38,18 | 37,06 | 38,02 | 37,38 | 1.202.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |