Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 48,24 | 49,17 | 46,85 | 48,46 | 48,46 | 29.218.600 |
25 jul 2024 | 44,92 | 48,29 | 44,70 | 46,15 | 46,15 | 30.263.500 |
24 jul 2024 | 46,59 | 48,38 | 44,42 | 44,54 | 44,54 | 33.137.300 |
23 jul 2024 | 45,48 | 48,31 | 45,35 | 47,60 | 47,60 | 26.763.400 |
22 jul 2024 | 44,57 | 46,37 | 43,18 | 46,09 | 46,09 | 26.755.500 |
19 jul 2024 | 44,55 | 45,17 | 43,46 | 44,05 | 44,05 | 20.222.600 |
18 jul 2024 | 46,98 | 49,17 | 44,17 | 44,84 | 44,84 | 39.001.900 |
17 jul 2024 | 47,63 | 50,44 | 47,15 | 47,63 | 47,63 | 40.427.900 |
16 jul 2024 | 45,75 | 49,26 | 45,69 | 49,09 | 49,09 | 39.267.100 |
15 jul 2024 | 43,14 | 45,18 | 42,84 | 44,54 | 44,54 | 30.843.000 |
12 jul 2024 | 42,08 | 43,21 | 41,89 | 42,14 | 42,14 | 28.445.800 |
11 jul 2024 | 39,27 | 41,07 | 38,74 | 40,85 | 40,85 | 39.074.100 |
10 jul 2024 | 36,27 | 36,94 | 35,83 | 36,84 | 36,84 | 15.407.400 |
09 jul 2024 | 36,06 | 36,37 | 35,33 | 35,79 | 35,79 | 14.895.900 |
08 jul 2024 | 36,40 | 37,02 | 36,03 | 36,22 | 36,22 | 15.474.100 |
05 jul 2024 | 35,71 | 35,94 | 35,01 | 35,56 | 35,56 | 14.259.600 |
03 jul 2024 | 36,32 | 36,85 | 35,99 | 36,07 | 36,07 | 11.022.500 |
02 jul 2024 | 35,95 | 36,33 | 35,61 | 36,09 | 36,09 | 11.369.700 |
01 jul 2024 | 37,04 | 37,21 | 35,40 | 35,80 | 35,80 | 16.161.300 |
28 jun 2024 | 37,26 | 37,62 | 35,85 | 36,67 | 36,67 | 24.353.700 |
27 jun 2024 | 35,54 | 36,32 | 35,19 | 36,30 | 36,30 | 12.296.500 |
26 jun 2024 | 34,91 | 35,52 | 34,60 | 35,28 | 35,28 | 10.142.200 |
25 jun 2024 | 35,85 | 35,86 | 35,15 | 35,53 | 35,53 | 10.844.900 |
25 jun 2024 | 0.153 Dividendo | |||||
24 jun 2024 | 35,77 | 36,83 | 35,69 | 36,06 | 35,91 | 13.711.400 |
21 jun 2024 | 35,35 | 35,64 | 34,62 | 35,60 | 35,45 | 10.596.300 |
20 jun 2024 | 35,60 | 36,44 | 35,04 | 35,37 | 35,22 | 13.982.200 |
18 jun 2024 | 35,71 | 36,37 | 35,49 | 35,89 | 35,74 | 13.488.000 |
17 jun 2024 | 34,54 | 35,99 | 34,14 | 35,73 | 35,58 | 16.287.900 |
14 jun 2024 | 35,30 | 35,55 | 34,42 | 34,86 | 34,71 | 20.696.700 |
13 jun 2024 | 37,35 | 37,51 | 35,85 | 36,62 | 36,46 | 20.339.700 |
12 jun 2024 | 38,73 | 39,50 | 37,28 | 37,63 | 37,47 | 31.146.300 |
11 jun 2024 | 35,44 | 36,18 | 34,80 | 35,96 | 35,81 | 15.076.200 |
10 jun 2024 | 35,09 | 36,49 | 34,83 | 36,41 | 36,26 | 12.800.000 |
07 jun 2024 | 36,20 | 37,08 | 35,74 | 36,05 | 35,90 | 18.135.800 |
06 jun 2024 | 37,68 | 38,04 | 37,05 | 37,36 | 37,20 | 12.889.900 |
05 jun 2024 | 37,24 | 38,20 | 36,42 | 38,18 | 38,02 | 15.246.200 |
04 jun 2024 | 37,23 | 37,48 | 36,38 | 36,53 | 36,38 | 16.514.500 |
03 jun 2024 | 39,67 | 39,67 | 37,21 | 38,04 | 37,88 | 15.886.500 |
31 may 2024 | 38,25 | 38,97 | 37,19 | 38,64 | 38,48 | 13.426.000 |
30 may 2024 | 37,46 | 38,24 | 37,24 | 37,73 | 37,57 | 9.556.200 |
29 may 2024 | 36,96 | 37,22 | 36,56 | 36,80 | 36,64 | 11.386.300 |
28 may 2024 | 39,44 | 39,52 | 37,79 | 38,47 | 38,31 | 11.529.400 |
24 may 2024 | 38,25 | 38,74 | 37,80 | 38,61 | 38,45 | 10.628.300 |
23 may 2024 | 39,90 | 39,95 | 36,95 | 37,45 | 37,29 | 18.876.600 |
22 may 2024 | 40,01 | 40,35 | 38,94 | 39,46 | 39,29 | 13.356.800 |
21 may 2024 | 40,12 | 40,62 | 39,97 | 40,40 | 40,23 | 8.030.100 |
20 may 2024 | 40,24 | 41,09 | 40,11 | 40,60 | 40,43 | 7.936.500 |
17 may 2024 | 40,23 | 40,54 | 39,87 | 40,30 | 40,13 | 9.729.300 |
16 may 2024 | 40,80 | 41,07 | 40,25 | 40,29 | 40,12 | 10.558.500 |
15 may 2024 | 41,05 | 41,34 | 40,18 | 41,09 | 40,92 | 14.158.700 |
14 may 2024 | 39,80 | 40,19 | 39,16 | 39,67 | 39,50 | 11.816.800 |
13 may 2024 | 39,25 | 39,52 | 38,43 | 38,46 | 38,30 | 7.650.400 |
10 may 2024 | 39,43 | 39,59 | 37,92 | 38,28 | 38,12 | 10.554.700 |
09 may 2024 | 38,17 | 39,24 | 37,84 | 39,12 | 38,95 | 7.935.800 |
08 may 2024 | 37,45 | 38,15 | 37,35 | 38,10 | 37,94 | 8.137.100 |
07 may 2024 | 38,63 | 39,39 | 38,47 | 38,67 | 38,51 | 9.730.800 |
06 may 2024 | 37,91 | 38,63 | 37,86 | 38,41 | 38,25 | 9.182.700 |
03 may 2024 | 37,88 | 38,27 | 36,66 | 37,03 | 36,87 | 19.265.400 |
02 may 2024 | 35,43 | 36,10 | 34,26 | 36,01 | 35,86 | 14.816.200 |
01 may 2024 | 33,93 | 36,24 | 33,50 | 34,16 | 34,02 | 24.441.200 |
30 abr 2024 | 35,18 | 35,45 | 33,88 | 33,93 | 33,79 | 14.675.000 |
29 abr 2024 | 35,79 | 36,41 | 35,59 | 36,14 | 35,99 | 13.450.900 |
26 abr 2024 | 34,63 | 35,59 | 34,33 | 35,33 | 35,18 | 12.992.200 |
25 abr 2024 | 33,81 | 34,55 | 32,94 | 34,38 | 34,23 | 16.726.400 |
24 abr 2024 | 35,31 | 35,71 | 34,40 | 35,07 | 34,92 | 16.634.000 |
23 abr 2024 | 33,81 | 35,91 | 33,74 | 35,50 | 35,35 | 15.786.900 |
22 abr 2024 | 33,29 | 34,33 | 32,62 | 33,81 | 33,67 | 16.009.100 |
19 abr 2024 | 32,14 | 33,39 | 31,85 | 32,73 | 32,59 | 21.268.800 |
18 abr 2024 | 33,06 | 34,05 | 32,30 | 32,61 | 32,47 | 20.720.300 |
17 abr 2024 | 34,51 | 34,62 | 32,75 | 32,81 | 32,67 | 18.349.200 |
16 abr 2024 | 33,51 | 34,43 | 32,94 | 33,82 | 33,68 | 22.133.500 |
15 abr 2024 | 36,12 | 36,60 | 33,79 | 34,25 | 34,10 | 20.919.800 |
12 abr 2024 | 37,22 | 37,61 | 35,24 | 35,80 | 35,65 | 20.152.900 |
11 abr 2024 | 37,67 | 38,19 | 36,66 | 37,89 | 37,73 | 19.072.400 |
10 abr 2024 | 37,31 | 38,30 | 36,34 | 37,12 | 36,96 | 32.304.500 |
09 abr 2024 | 40,24 | 40,66 | 39,22 | 40,34 | 40,17 | 12.437.400 |
08 abr 2024 | 40,09 | 40,35 | 39,30 | 39,86 | 39,69 | 9.890.500 |
05 abr 2024 | 38,50 | 39,95 | 38,35 | 39,26 | 39,09 | 16.485.200 |
04 abr 2024 | 41,37 | 41,66 | 38,56 | 38,82 | 38,66 | 19.387.500 |
03 abr 2024 | 38,71 | 40,45 | 38,66 | 40,08 | 39,91 | 17.176.800 |
02 abr 2024 | 40,12 | 40,18 | 38,72 | 39,38 | 39,21 | 19.153.700 |
01 abr 2024 | 43,19 | 43,19 | 41,45 | 41,68 | 41,50 | 14.662.000 |
28 mar 2024 | 42,73 | 43,84 | 42,61 | 42,92 | 42,74 | 16.670.700 |
27 mar 2024 | 40,86 | 42,53 | 40,49 | 42,50 | 42,32 | 16.507.800 |
26 mar 2024 | 41,07 | 41,40 | 39,88 | 39,98 | 39,81 | 13.640.600 |
25 mar 2024 | 40,28 | 41,04 | 40,17 | 40,19 | 40,02 | 10.734.300 |
22 mar 2024 | 41,62 | 41,84 | 39,97 | 40,00 | 39,83 | 15.061.600 |
21 mar 2024 | 41,13 | 42,25 | 41,04 | 41,62 | 41,44 | 18.236.900 |
20 mar 2024 | 37,75 | 40,82 | 37,51 | 40,32 | 40,15 | 23.736.300 |
19 mar 2024 | 36,79 | 38,42 | 36,71 | 38,07 | 37,91 | 11.161.300 |
19 mar 2024 | 0.026 Dividendo | |||||
18 mar 2024 | 38,59 | 38,73 | 37,45 | 37,58 | 37,39 | 10.819.000 |
15 mar 2024 | 37,70 | 38,68 | 37,59 | 38,30 | 38,11 | 13.977.700 |
14 mar 2024 | 39,90 | 40,03 | 37,04 | 38,05 | 37,86 | 22.609.100 |
13 mar 2024 | 39,83 | 40,82 | 39,78 | 40,32 | 40,12 | 12.340.900 |
12 mar 2024 | 39,97 | 40,43 | 38,99 | 39,87 | 39,67 | 17.980.500 |
11 mar 2024 | 40,48 | 41,01 | 39,77 | 40,04 | 39,84 | 13.588.000 |
08 mar 2024 | 42,17 | 43,15 | 40,41 | 40,96 | 40,76 | 28.005.700 |
07 mar 2024 | 40,98 | 41,78 | 40,80 | 41,08 | 40,88 | 14.601.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |