Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 37,80 | 38,00 | 37,47 | 37,89 | 37,89 | 349.646 |
25 jul 2024 | 37,58 | 37,62 | 37,24 | 37,40 | 37,40 | 543.412 |
24 jul 2024 | 38,20 | 38,25 | 37,63 | 38,14 | 38,14 | 514.001 |
23 jul 2024 | 37,88 | 38,33 | 37,57 | 38,04 | 38,04 | 474.835 |
22 jul 2024 | 37,00 | 37,59 | 36,85 | 37,59 | 37,59 | 357.576 |
19 jul 2024 | 37,09 | 37,32 | 36,74 | 37,32 | 37,32 | 268.027 |
18 jul 2024 | 37,12 | 37,71 | 36,98 | 37,61 | 37,61 | 438.042 |
17 jul 2024 | 36,45 | 37,36 | 36,43 | 37,33 | 37,33 | 665.846 |
16 jul 2024 | 36,56 | 36,59 | 36,09 | 36,25 | 36,25 | 632.197 |
15 jul 2024 | 36,26 | 36,50 | 35,72 | 35,84 | 35,84 | 597.822 |
12 jul 2024 | 36,06 | 36,11 | 35,66 | 36,00 | 36,00 | 465.416 |
11 jul 2024 | 35,48 | 36,03 | 35,34 | 35,72 | 35,72 | 617.597 |
10 jul 2024 | 35,50 | 35,58 | 35,01 | 35,01 | 35,01 | 563.225 |
09 jul 2024 | 35,92 | 36,02 | 35,43 | 35,58 | 35,58 | 611.589 |
08 jul 2024 | 36,17 | 36,18 | 34,95 | 35,63 | 35,63 | 1.182.789 |
05 jul 2024 | 37,30 | 37,30 | 35,66 | 36,18 | 36,18 | 1.082.922 |
04 jul 2024 | 37,80 | 37,80 | 37,34 | 37,58 | 37,58 | 253.231 |
03 jul 2024 | 36,53 | 37,28 | 36,44 | 37,28 | 37,28 | 636.048 |
02 jul 2024 | 37,08 | 37,14 | 36,25 | 36,37 | 36,37 | 568.164 |
01 jul 2024 | 36,88 | 37,25 | 36,53 | 37,24 | 37,24 | 494.519 |
28 jun 2024 | 37,82 | 37,99 | 37,52 | 37,68 | 37,68 | 405.409 |
27 jun 2024 | 36,79 | 37,48 | 36,53 | 37,40 | 37,40 | 506.768 |
26 jun 2024 | 37,40 | 37,56 | 37,07 | 37,36 | 37,36 | 468.068 |
25 jun 2024 | 37,89 | 37,98 | 37,03 | 37,44 | 37,44 | 781.305 |
24 jun 2024 | 37,01 | 37,59 | 36,94 | 37,57 | 37,57 | 390.654 |
21 jun 2024 | 37,79 | 37,80 | 36,82 | 36,95 | 36,95 | 1.106.034 |
20 jun 2024 | 37,88 | 38,05 | 37,53 | 37,65 | 37,65 | 712.432 |
19 jun 2024 | 38,43 | 38,74 | 38,00 | 38,00 | 38,00 | 971.831 |
18 jun 2024 | 38,14 | 39,06 | 38,13 | 38,48 | 38,48 | 893.244 |
17 jun 2024 | 39,35 | 39,35 | 37,67 | 37,69 | 37,69 | 532.321 |
14 jun 2024 | 39,50 | 39,61 | 39,00 | 39,44 | 39,44 | 247.056 |
13 jun 2024 | 39,71 | 39,92 | 39,36 | 39,56 | 39,56 | 429.222 |
12 jun 2024 | 39,60 | 39,63 | 39,01 | 39,19 | 39,19 | 302.243 |
11 jun 2024 | 39,68 | 39,70 | 39,33 | 39,61 | 39,61 | 629.220 |
07 jun 2024 | 39,89 | 40,23 | 39,57 | 40,17 | 40,17 | 552.346 |
06 jun 2024 | 39,54 | 39,90 | 38,95 | 39,64 | 39,64 | 425.717 |
05 jun 2024 | 38,70 | 39,25 | 38,56 | 39,25 | 39,25 | 493.885 |
04 jun 2024 | 39,11 | 39,30 | 38,85 | 39,00 | 39,00 | 570.626 |
03 jun 2024 | 39,50 | 39,63 | 39,09 | 39,18 | 39,18 | 413.530 |
31 may 2024 | 39,36 | 39,36 | 38,29 | 39,19 | 39,19 | 1.883.506 |
30 may 2024 | 38,82 | 39,10 | 38,51 | 38,88 | 38,88 | 358.979 |
29 may 2024 | 38,91 | 39,18 | 38,60 | 38,94 | 38,94 | 474.244 |
28 may 2024 | 39,76 | 39,79 | 39,06 | 39,33 | 39,33 | 405.016 |
27 may 2024 | 39,30 | 39,88 | 39,10 | 39,80 | 39,80 | 342.269 |
24 may 2024 | 39,48 | 39,48 | 38,85 | 39,02 | 39,02 | 367.156 |
23 may 2024 | 38,79 | 39,60 | 38,70 | 39,52 | 39,52 | 476.957 |
22 may 2024 | 38,97 | 39,40 | 38,80 | 39,14 | 39,14 | 631.751 |
21 may 2024 | 38,80 | 39,14 | 38,67 | 38,88 | 38,88 | 727.005 |
20 may 2024 | 39,07 | 39,31 | 38,50 | 38,56 | 38,56 | 519.389 |
17 may 2024 | 38,90 | 39,56 | 38,83 | 38,87 | 38,87 | 696.146 |
16 may 2024 | 38,72 | 39,70 | 38,30 | 39,19 | 39,19 | 1.226.481 |
15 may 2024 | 37,70 | 38,01 | 37,26 | 37,96 | 37,96 | 799.889 |
14 may 2024 | 38,98 | 39,18 | 37,61 | 37,80 | 37,80 | 876.968 |
13 may 2024 | 39,73 | 40,00 | 38,96 | 38,99 | 38,99 | 707.725 |
10 may 2024 | 39,81 | 40,44 | 39,67 | 39,94 | 39,94 | 886.830 |
09 may 2024 | 39,50 | 40,00 | 38,92 | 39,71 | 39,71 | 1.563.180 |
08 may 2024 | 39,34 | 39,41 | 38,74 | 39,41 | 39,41 | 662.409 |
07 may 2024 | 39,21 | 39,41 | 38,44 | 39,23 | 39,23 | 753.525 |
06 may 2024 | 39,19 | 39,58 | 38,56 | 38,56 | 38,56 | 2.769.226 |
03 may 2024 | 37,62 | 39,10 | 37,57 | 39,06 | 39,06 | 904.018 |
02 may 2024 | 37,99 | 38,20 | 37,60 | 37,62 | 37,62 | 382.675 |
01 may 2024 | 37,01 | 38,05 | 36,81 | 37,75 | 37,75 | 663.745 |
30 abr 2024 | 38,13 | 38,42 | 37,89 | 38,05 | 38,05 | 884.079 |
29 abr 2024 | 38,78 | 38,88 | 38,27 | 38,40 | 38,40 | 708.699 |
26 abr 2024 | 38,28 | 38,61 | 38,01 | 38,33 | 38,33 | 397.739 |
24 abr 2024 | 38,80 | 39,06 | 38,26 | 38,68 | 38,68 | 705.288 |
23 abr 2024 | 38,30 | 38,85 | 38,21 | 38,51 | 38,51 | 820.087 |
22 abr 2024 | 38,00 | 38,20 | 37,65 | 37,75 | 37,75 | 523.242 |
19 abr 2024 | 37,85 | 38,00 | 37,21 | 37,66 | 37,66 | 669.205 |
18 abr 2024 | 38,49 | 38,88 | 38,04 | 38,53 | 38,53 | 385.832 |
17 abr 2024 | 38,50 | 38,90 | 38,27 | 38,60 | 38,60 | 806.702 |
16 abr 2024 | 38,83 | 39,09 | 38,13 | 38,69 | 38,69 | 366.164 |
15 abr 2024 | 39,44 | 39,81 | 38,99 | 39,36 | 39,36 | 589.704 |
12 abr 2024 | 39,70 | 40,52 | 39,63 | 40,07 | 40,07 | 566.584 |
11 abr 2024 | 39,33 | 40,09 | 39,13 | 40,03 | 40,03 | 821.497 |
10 abr 2024 | 39,97 | 40,80 | 39,97 | 40,14 | 40,14 | 1.001.600 |
09 abr 2024 | 40,13 | 40,18 | 39,01 | 39,50 | 39,50 | 369.130 |
08 abr 2024 | 39,30 | 39,97 | 39,01 | 39,80 | 39,80 | 431.265 |
05 abr 2024 | 39,54 | 39,72 | 38,93 | 39,40 | 39,40 | 604.212 |
04 abr 2024 | 39,75 | 40,16 | 39,44 | 39,58 | 39,58 | 386.476 |
03 abr 2024 | 40,40 | 40,57 | 39,49 | 39,62 | 39,62 | 818.190 |
02 abr 2024 | 41,39 | 41,50 | 40,40 | 40,63 | 40,63 | 623.569 |
28 mar 2024 | 41,00 | 41,00 | 40,31 | 40,77 | 40,77 | 617.444 |
27 mar 2024 | 39,69 | 40,58 | 39,63 | 40,58 | 40,58 | 665.181 |
26 mar 2024 | 40,96 | 40,96 | 39,50 | 39,62 | 39,62 | 640.195 |
25 mar 2024 | 41,27 | 41,84 | 41,22 | 41,31 | 41,31 | 574.431 |
22 mar 2024 | 41,59 | 41,59 | 40,84 | 40,86 | 40,86 | 345.643 |
21 mar 2024 | 41,65 | 41,65 | 40,74 | 41,08 | 41,08 | 802.939 |
20 mar 2024 | 41,90 | 41,95 | 41,02 | 41,08 | 41,08 | 440.727 |
19 mar 2024 | 41,02 | 41,79 | 40,43 | 41,59 | 41,59 | 638.229 |
18 mar 2024 | 40,61 | 41,20 | 40,50 | 40,93 | 40,93 | 457.804 |
15 mar 2024 | 40,90 | 41,42 | 40,55 | 40,61 | 40,61 | 1.442.157 |
14 mar 2024 | 40,84 | 41,65 | 40,39 | 41,33 | 41,33 | 671.780 |
13 mar 2024 | 40,15 | 41,05 | 39,76 | 40,72 | 40,72 | 928.698 |
12 mar 2024 | 40,35 | 40,68 | 40,10 | 40,63 | 40,63 | 603.301 |
11 mar 2024 | 40,74 | 41,57 | 40,24 | 40,49 | 40,49 | 451.127 |
11 mar 2024 | 0.23 Dividendo | |||||
08 mar 2024 | 42,10 | 42,28 | 41,33 | 41,67 | 41,44 | 811.965 |
07 mar 2024 | 40,88 | 41,70 | 40,53 | 41,70 | 41,47 | 1.228.358 |
06 mar 2024 | 41,75 | 41,75 | 39,65 | 40,41 | 40,19 | 1.399.982 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |