Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 44,53 | 45,20 | 44,53 | 45,20 | 45,20 | 20 |
27 jun 2024 | 44,77 | 44,84 | 44,77 | 44,84 | 44,84 | 20 |
26 jun 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
25 jun 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
24 jun 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
21 jun 2024 | 44,59 | 44,59 | 44,59 | 44,59 | 44,59 | - |
20 jun 2024 | 43,91 | 44,10 | 43,91 | 44,08 | 44,08 | 416 |
19 jun 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | 245 |
18 jun 2024 | 44,28 | 44,28 | 44,20 | 44,20 | 44,20 | 1200 |
17 jun 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
17 jun 2024 | 0.125 Dividendo | |||||
14 jun 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 43,88 | - |
13 jun 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 43,88 | 500 |
12 jun 2024 | 44,37 | 45,20 | 44,37 | 45,20 | 45,07 | 200 |
11 jun 2024 | 45,41 | 45,41 | 45,41 | 45,41 | 45,28 | - |
10 jun 2024 | 45,55 | 45,55 | 45,55 | 45,55 | 45,42 | - |
07 jun 2024 | 46,54 | 46,54 | 46,54 | 46,54 | 46,41 | - |
06 jun 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,30 | - |
05 jun 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 44,12 | - |
04 jun 2024 | 46,82 | 46,82 | 46,82 | 46,82 | 46,69 | - |
03 jun 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,38 | - |
31 may 2024 | 47,16 | 47,16 | 47,16 | 47,16 | 47,03 | 2 |
30 may 2024 | 47,48 | 47,63 | 46,36 | 47,63 | 47,49 | 125 |
29 may 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 48,13 | - |
28 may 2024 | 47,48 | 47,48 | 47,48 | 47,48 | 47,35 | - |
27 may 2024 | 47,18 | 47,18 | 47,18 | 47,18 | 47,05 | - |
24 may 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,29 | - |
23 may 2024 | 46,82 | 46,88 | 46,82 | 46,88 | 46,75 | 155 |
22 may 2024 | 48,70 | 49,21 | 47,50 | 47,50 | 47,37 | 102 |
21 may 2024 | 49,72 | 50,02 | 49,72 | 50,02 | 49,88 | 60 |
20 may 2024 | 49,72 | 50,52 | 49,72 | 49,99 | 49,85 | 331 |
17 may 2024 | 47,71 | 49,31 | 47,71 | 49,31 | 49,17 | 850 |
16 may 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,49 | - |
15 may 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 48,37 | - |
14 may 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,36 | - |
13 may 2024 | 47,83 | 48,12 | 47,51 | 47,51 | 47,38 | 575 |
10 may 2024 | 48,01 | 48,90 | 48,01 | 48,90 | 48,76 | 536 |
09 may 2024 | 45,99 | 47,52 | 45,99 | 47,52 | 47,39 | 102 |
08 may 2024 | 46,59 | 46,59 | 46,59 | 46,59 | 46,46 | - |
07 may 2024 | 45,91 | 46,20 | 45,91 | 46,20 | 46,07 | 300 |
06 may 2024 | 46,00 | 46,69 | 46,00 | 46,69 | 46,56 | 30 |
03 may 2024 | 45,50 | 45,79 | 45,50 | 45,79 | 45,66 | 54 |
02 may 2024 | 44,75 | 45,46 | 44,75 | 45,46 | 45,33 | 150 |
30 abr 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 47,00 | - |
29 abr 2024 | 46,41 | 47,61 | 46,41 | 47,21 | 47,08 | 660 |
26 abr 2024 | 45,97 | 45,97 | 45,97 | 45,97 | 45,84 | - |
25 abr 2024 | 42,11 | 46,00 | 42,11 | 46,00 | 45,87 | 207 |
24 abr 2024 | 42,71 | 43,39 | 41,99 | 42,36 | 42,24 | 1370 |
23 abr 2024 | 42,41 | 42,41 | 41,79 | 41,83 | 41,71 | 130 |
22 abr 2024 | 43,80 | 44,29 | 43,10 | 43,10 | 42,98 | 295 |
19 abr 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,42 | - |
18 abr 2024 | 44,58 | 44,70 | 44,58 | 44,70 | 44,57 | 500 |
17 abr 2024 | 43,82 | 44,61 | 43,82 | 44,36 | 44,23 | 460 |
16 abr 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,49 | - |
15 abr 2024 | 45,65 | 45,65 | 45,56 | 45,56 | 45,43 | 1072 |
12 abr 2024 | 45,29 | 46,48 | 45,29 | 45,80 | 45,67 | 375 |
11 abr 2024 | 46,49 | 46,49 | 45,52 | 45,52 | 45,39 | 6 |
10 abr 2024 | 45,36 | 46,30 | 45,08 | 46,30 | 46,17 | 495 |
09 abr 2024 | 43,06 | 44,94 | 43,06 | 44,94 | 44,81 | 140 |
08 abr 2024 | 43,13 | 43,76 | 43,13 | 43,76 | 43,64 | 560 |
05 abr 2024 | 42,99 | 43,84 | 42,99 | 43,84 | 43,72 | 100 |
04 abr 2024 | 43,80 | 44,59 | 43,80 | 44,59 | 44,46 | 120 |
03 abr 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,72 | - |
02 abr 2024 | 42,74 | 42,81 | 42,74 | 42,81 | 42,69 | 100 |
28 mar 2024 | 40,39 | 42,38 | 40,39 | 42,38 | 42,26 | 150 |
27 mar 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,41 | - |
26 mar 2024 | 39,51 | 39,85 | 39,51 | 39,85 | 39,74 | 150 |
25 mar 2024 | 39,92 | 40,83 | 39,92 | 40,83 | 40,71 | 100 |
22 mar 2024 | 40,84 | 41,40 | 40,81 | 40,81 | 40,69 | 300 |
21 mar 2024 | 41,29 | 41,29 | 41,08 | 41,13 | 41,01 | 750 |
20 mar 2024 | 39,82 | 40,04 | 39,82 | 40,04 | 39,93 | 5 |
19 mar 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,39 | - |
18 mar 2024 | 41,03 | 41,03 | 40,98 | 40,98 | 40,86 | 75 |
15 mar 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,09 | - |
14 mar 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,17 | - |
14 mar 2024 | 0.125 Dividendo | |||||
13 mar 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,16 | - |
12 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,34 | - |
11 mar 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 37,87 | 25 |
08 mar 2024 | 37,35 | 37,48 | 37,35 | 37,48 | 37,25 | 20 |
07 mar 2024 | 35,91 | 37,75 | 35,91 | 37,75 | 37,52 | 350 |
06 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,11 | - |
05 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 35,80 | - |
04 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,68 | - |
01 mar 2024 | 35,31 | 35,44 | 35,31 | 35,44 | 35,22 | 10 |
29 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,14 | - |
28 feb 2024 | 35,11 | 35,11 | 34,98 | 34,98 | 34,77 | 20 |
27 feb 2024 | 35,51 | 36,08 | 35,51 | 36,08 | 35,86 | 1 |
26 feb 2024 | 36,24 | 36,24 | 35,46 | 35,46 | 35,24 | 225 |
23 feb 2024 | 35,37 | 36,59 | 35,37 | 36,59 | 36,37 | 20 |
22 feb 2024 | 35,00 | 35,30 | 35,00 | 35,30 | 35,09 | 142 |
21 feb 2024 | 34,90 | 34,90 | 34,70 | 34,70 | 34,49 | 500 |
20 feb 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,19 | - |
19 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,58 | - |
16 feb 2024 | 35,27 | 35,27 | 35,25 | 35,25 | 35,04 | 28 |
15 feb 2024 | 34,89 | 34,92 | 34,89 | 34,92 | 34,71 | 25 |
14 feb 2024 | 34,29 | 34,81 | 34,29 | 34,56 | 34,35 | 891 |
13 feb 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,57 | - |
12 feb 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 33,81 | - |
09 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,76 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |