Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | 600 |
03 jul 2024 | 34,98 | 35,29 | 34,98 | 35,29 | 35,29 | 600 |
02 jul 2024 | 34,85 | 34,99 | 34,85 | 34,99 | 34,99 | 500 |
01 jul 2024 | 35,12 | 35,52 | 35,12 | 35,52 | 35,52 | 74 |
28 jun 2024 | 35,22 | 35,76 | 35,11 | 35,11 | 35,11 | 400 |
28 jun 2024 | 0.96 Dividendo | |||||
27 jun 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 34,93 | - |
26 jun 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 35,53 | - |
25 jun 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 35,26 | - |
24 jun 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 34,86 | - |
21 jun 2024 | 35,41 | 35,51 | 35,41 | 35,51 | 34,56 | 300 |
20 jun 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 34,48 | - |
19 jun 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 34,38 | - |
18 jun 2024 | 35,51 | 35,90 | 35,51 | 35,90 | 34,94 | 215 |
17 jun 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,03 | - |
14 jun 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 35,16 | - |
13 jun 2024 | 35,98 | 36,33 | 35,98 | 36,33 | 35,36 | 15 |
12 jun 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,00 | - |
11 jun 2024 | 36,04 | 36,24 | 36,04 | 36,24 | 35,27 | 80 |
10 jun 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 35,55 | - |
07 jun 2024 | 36,67 | 36,99 | 36,67 | 36,99 | 36,01 | 15 |
06 jun 2024 | 36,46 | 36,79 | 36,46 | 36,79 | 35,81 | 300 |
05 jun 2024 | 35,29 | 35,74 | 35,29 | 35,74 | 34,78 | 650 |
04 jun 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 33,98 | - |
03 jun 2024 | 35,29 | 35,74 | 35,29 | 35,74 | 34,78 | 283 |
31 may 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 33,88 | - |
30 may 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 33,74 | - |
29 may 2024 | 35,14 | 35,14 | 34,89 | 34,89 | 33,96 | 750 |
28 may 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 34,66 | - |
27 may 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 34,66 | 33 |
24 may 2024 | 35,09 | 35,50 | 35,09 | 35,50 | 34,55 | 750 |
23 may 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 34,67 | - |
22 may 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 34,83 | - |
21 may 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 34,82 | - |
20 may 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 34,67 | - |
17 may 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 34,92 | - |
16 may 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 34,67 | - |
15 may 2024 | 35,69 | 35,69 | 35,52 | 35,52 | 34,57 | 570 |
14 may 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 34,69 | - |
13 may 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 34,89 | - |
10 may 2024 | 35,49 | 35,49 | 35,31 | 35,31 | 34,37 | 300 |
09 may 2024 | 35,10 | 35,48 | 35,10 | 35,48 | 34,53 | 170 |
08 may 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 33,72 | - |
07 may 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 33,85 | - |
06 may 2024 | 34,76 | 34,88 | 34,76 | 34,88 | 33,95 | 200 |
03 may 2024 | 33,79 | 34,92 | 33,79 | 34,92 | 33,99 | 72 |
02 may 2024 | 33,18 | 33,19 | 33,03 | 33,03 | 32,15 | 578 |
30 abr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 32,53 | - |
29 abr 2024 | 33,40 | 33,69 | 33,40 | 33,69 | 32,78 | 150 |
26 abr 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 32,62 | - |
25 abr 2024 | 33,38 | 33,65 | 33,30 | 33,30 | 32,41 | 800 |
24 abr 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 32,62 | - |
23 abr 2024 | 33,53 | 33,97 | 33,53 | 33,97 | 33,07 | 113 |
22 abr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 32,33 | - |
19 abr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 32,37 | - |
18 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,83 | - |
17 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 32,17 | - |
16 abr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 32,64 | - |
15 abr 2024 | 33,71 | 33,94 | 33,71 | 33,94 | 33,03 | 400 |
12 abr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 33,29 | - |
11 abr 2024 | 34,40 | 34,40 | 34,26 | 34,26 | 33,34 | 110 |
10 abr 2024 | 35,35 | 35,35 | 34,76 | 34,76 | 33,83 | 600 |
09 abr 2024 | 35,06 | 35,29 | 34,84 | 34,84 | 33,91 | 590 |
08 abr 2024 | 34,87 | 35,04 | 34,87 | 35,00 | 34,06 | 2700 |
05 abr 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 34,71 | - |
04 abr 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 35,12 | - |
03 abr 2024 | 37,20 | 37,27 | 37,20 | 37,27 | 36,27 | 200 |
02 abr 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 36,71 | 40 |
28 mar 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 35,56 | - |
27 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 35,64 | - |
27 mar 2024 | 0.96 Dividendo | |||||
26 mar 2024 | 37,17 | 37,54 | 37,17 | 37,54 | 35,61 | 40 |
25 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 35,34 | - |
22 mar 2024 | 37,12 | 37,24 | 37,12 | 37,24 | 35,31 | 160 |
21 mar 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 34,69 | - |
20 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 35,02 | - |
19 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 35,01 | - |
18 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 34,92 | - |
15 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 34,90 | - |
14 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 35,34 | - |
13 mar 2024 | 37,13 | 37,58 | 37,13 | 37,58 | 35,64 | 3295 |
12 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 35,11 | - |
11 mar 2024 | 36,54 | 37,17 | 36,54 | 37,17 | 35,26 | 134 |
08 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 34,76 | - |
07 mar 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 34,68 | - |
06 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 34,73 | - |
05 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 34,54 | - |
04 mar 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 34,61 | - |
01 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 34,56 | - |
29 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 34,27 | - |
28 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 34,33 | - |
27 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 34,20 | - |
26 feb 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 34,60 | - |
23 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 34,71 | - |
22 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 34,71 | - |
21 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 34,65 | - |
20 feb 2024 | 36,52 | 36,92 | 36,52 | 36,81 | 34,91 | 464 |
19 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 34,52 | - |
16 feb 2024 | 35,71 | 37,38 | 35,71 | 36,55 | 34,66 | 1375 |
15 feb 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 32,98 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |