Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | 40,53 | 40,61 | 40,38 | 40,61 | 40,61 | - |
26 sept 2024 | 41,08 | 41,20 | 40,51 | 40,51 | 40,51 | - |
25 sept 2024 | 41,00 | 41,30 | 40,99 | 41,29 | 41,29 | - |
24 sept 2024 | 41,68 | 41,75 | 41,16 | 41,16 | 41,16 | - |
23 sept 2024 | 40,94 | 41,53 | 40,90 | 41,30 | 41,30 | - |
20 sept 2024 | 41,30 | 41,37 | 40,87 | 40,87 | 40,87 | - |
19 sept 2024 | 41,76 | 41,82 | 41,29 | 41,29 | 41,29 | - |
18 sept 2024 | 41,69 | 41,81 | 41,60 | 41,81 | 41,81 | - |
17 sept 2024 | 42,23 | 42,33 | 42,01 | 42,08 | 42,08 | - |
16 sept 2024 | 42,47 | 42,64 | 42,33 | 42,38 | 42,38 | - |
13 sept 2024 | 41,99 | 42,55 | 41,99 | 42,54 | 42,54 | - |
12 sept 2024 | 41,81 | 42,00 | 41,81 | 42,00 | 42,00 | - |
11 sept 2024 | 41,07 | 41,62 | 40,85 | 41,62 | 41,62 | - |
10 sept 2024 | 40,26 | 40,92 | 40,23 | 40,92 | 40,92 | - |
09 sept 2024 | 39,88 | 40,42 | 39,88 | 40,41 | 40,41 | - |
06 sept 2024 | 39,96 | 39,98 | 39,26 | 39,35 | 39,35 | - |
05 sept 2024 | 40,21 | 40,31 | 39,92 | 39,96 | 39,96 | - |
04 sept 2024 | 40,48 | 40,48 | 40,10 | 40,12 | 40,12 | - |
03 sept 2024 | 40,20 | 40,79 | 40,14 | 40,79 | 40,79 | - |
02 sept 2024 | 40,27 | 40,27 | 40,15 | 40,21 | 40,21 | - |
30 ago 2024 | 39,87 | 40,08 | 39,82 | 39,98 | 39,98 | - |
29 ago 2024 | 39,78 | 40,05 | 39,78 | 40,04 | 40,04 | - |
28 ago 2024 | 39,16 | 39,60 | 39,14 | 39,58 | 39,58 | - |
27 ago 2024 | 38,69 | 38,93 | 38,51 | 38,91 | 38,91 | - |
26 ago 2024 | 38,70 | 38,97 | 38,70 | 38,71 | 38,71 | - |
23 ago 2024 | 38,32 | 38,51 | 38,32 | 38,51 | 38,51 | - |
22 ago 2024 | 38,01 | 38,28 | 38,01 | 38,20 | 38,20 | - |
21 ago 2024 | 37,91 | 37,92 | 37,81 | 37,83 | 37,83 | - |
20 ago 2024 | 37,87 | 37,88 | 37,68 | 37,83 | 37,83 | - |
19 ago 2024 | 37,78 | 37,92 | 37,72 | 37,83 | 37,83 | - |
16 ago 2024 | 37,95 | 37,97 | 37,65 | 37,73 | 37,73 | - |
15 ago 2024 | 38,02 | 38,10 | 37,98 | 38,02 | 38,02 | - |
14 ago 2024 | 37,94 | 38,13 | 37,81 | 38,05 | 38,05 | - |
13 ago 2024 | 38,05 | 38,18 | 37,94 | 37,94 | 37,94 | - |
12 ago 2024 | 38,34 | 38,38 | 37,91 | 37,91 | 37,91 | - |
09 ago 2024 | 37,89 | 38,31 | 37,87 | 38,04 | 38,04 | - |
08 ago 2024 | 37,59 | 37,99 | 37,48 | 37,81 | 37,81 | - |
07 ago 2024 | 38,03 | 38,37 | 37,81 | 38,00 | 38,00 | - |
06 ago 2024 | 36,82 | 37,85 | 36,65 | 37,85 | 37,85 | - |
05 ago 2024 | 36,80 | 37,09 | 36,25 | 36,79 | 36,79 | - |
02 ago 2024 | 37,55 | 37,99 | 36,81 | 36,81 | 36,81 | - |
01 ago 2024 | 37,10 | 37,51 | 37,04 | 37,47 | 37,47 | - |
31 jul 2024 | 37,71 | 37,93 | 36,90 | 37,16 | 37,16 | - |
30 jul 2024 | 38,03 | 38,08 | 37,45 | 37,45 | 37,45 | - |
29 jul 2024 | 38,14 | 38,34 | 37,98 | 38,14 | 38,14 | - |
26 jul 2024 | 37,60 | 38,14 | 37,56 | 38,07 | 38,07 | - |
25 jul 2024 | 38,37 | 38,37 | 37,45 | 37,45 | 37,45 | - |
24 jul 2024 | 38,64 | 38,77 | 38,60 | 38,76 | 38,76 | - |
23 jul 2024 | 38,56 | 38,76 | 38,51 | 38,62 | 38,62 | - |
22 jul 2024 | 38,15 | 38,52 | 38,15 | 38,52 | 38,52 | - |
19 jul 2024 | 38,24 | 38,38 | 38,11 | 38,11 | 38,11 | - |
18 jul 2024 | 38,17 | 38,50 | 37,97 | 38,35 | 38,35 | - |
17 jul 2024 | 37,67 | 38,01 | 37,47 | 37,99 | 37,99 | - |
16 jul 2024 | 37,29 | 37,72 | 37,16 | 37,72 | 37,72 | - |
15 jul 2024 | 37,11 | 37,68 | 37,11 | 37,53 | 37,53 | - |
12 jul 2024 | 37,42 | 37,43 | 37,05 | 37,05 | 37,05 | - |
11 jul 2024 | 37,51 | 37,91 | 37,43 | 37,53 | 37,53 | - |
10 jul 2024 | 37,33 | 37,34 | 37,07 | 37,12 | 37,12 | - |
10 jul 2024 | 0.425 Dividendo | |||||
09 jul 2024 | 37,75 | 37,85 | 37,46 | 37,83 | 37,41 | - |
08 jul 2024 | 37,66 | 37,81 | 37,64 | 37,75 | 37,33 | - |
05 jul 2024 | 37,63 | 37,65 | 37,45 | 37,65 | 37,23 | - |
04 jul 2024 | 37,73 | 37,78 | 37,67 | 37,67 | 37,25 | - |
03 jul 2024 | 38,13 | 38,16 | 37,56 | 37,71 | 37,29 | - |
02 jul 2024 | 38,21 | 38,35 | 38,12 | 38,12 | 37,69 | - |
01 jul 2024 | 38,31 | 38,34 | 37,99 | 38,17 | 37,74 | - |
28 jun 2024 | 38,09 | 38,52 | 38,03 | 38,12 | 37,69 | - |
27 jun 2024 | 37,76 | 38,00 | 37,66 | 37,82 | 37,40 | - |
26 jun 2024 | 38,13 | 38,20 | 37,98 | 37,99 | 37,56 | - |
25 jun 2024 | 38,40 | 38,40 | 37,93 | 37,94 | 37,51 | - |
24 jun 2024 | 38,03 | 38,51 | 37,98 | 38,42 | 37,99 | - |
21 jun 2024 | 37,87 | 38,06 | 37,82 | 37,84 | 37,41 | - |
20 jun 2024 | 37,82 | 37,91 | 37,65 | 37,83 | 37,41 | - |
19 jun 2024 | 37,79 | 37,81 | 37,72 | 37,72 | 37,30 | - |
18 jun 2024 | 37,63 | 37,82 | 37,57 | 37,82 | 37,40 | - |
17 jun 2024 | 37,60 | 37,65 | 37,10 | 37,60 | 37,18 | - |
14 jun 2024 | 37,18 | 37,61 | 37,00 | 37,58 | 37,16 | - |
13 jun 2024 | 36,57 | 37,24 | 36,50 | 37,22 | 36,80 | - |
12 jun 2024 | 36,60 | 36,94 | 36,58 | 36,66 | 36,25 | - |
11 jun 2024 | 36,94 | 36,96 | 36,73 | 36,73 | 36,32 | - |
10 jun 2024 | 36,91 | 37,31 | 36,76 | 37,31 | 36,89 | - |
07 jun 2024 | 36,40 | 36,62 | 36,12 | 36,61 | 36,20 | - |
06 jun 2024 | 36,04 | 36,54 | 36,04 | 36,34 | 35,93 | - |
05 jun 2024 | 36,48 | 36,49 | 36,09 | 36,49 | 36,08 | - |
04 jun 2024 | 35,62 | 36,37 | 35,54 | 36,37 | 35,96 | - |
03 jun 2024 | 35,67 | 35,80 | 35,54 | 35,54 | 35,14 | - |
31 may 2024 | 34,93 | 35,30 | 34,89 | 35,30 | 34,90 | - |
30 may 2024 | 34,50 | 35,07 | 34,43 | 34,87 | 34,48 | - |
29 may 2024 | 35,10 | 35,10 | 34,44 | 34,52 | 34,13 | - |
28 may 2024 | 35,83 | 35,91 | 35,37 | 35,37 | 34,97 | - |
27 may 2024 | 35,89 | 35,91 | 35,83 | 35,90 | 35,50 | - |
24 may 2024 | 35,92 | 35,97 | 35,87 | 35,92 | 35,52 | - |
23 may 2024 | 36,59 | 36,62 | 36,01 | 36,08 | 35,67 | - |
22 may 2024 | 36,56 | 36,80 | 36,51 | 36,70 | 36,29 | - |
21 may 2024 | 36,21 | 36,44 | 36,18 | 36,40 | 35,99 | - |
20 may 2024 | 36,36 | 36,38 | 36,10 | 36,10 | 35,69 | - |
17 may 2024 | 36,29 | 36,40 | 36,23 | 36,23 | 35,82 | - |
16 may 2024 | 36,44 | 36,49 | 36,42 | 36,46 | 36,05 | - |
15 may 2024 | 36,39 | 36,67 | 36,35 | 36,38 | 35,97 | - |
14 may 2024 | 36,27 | 36,40 | 36,12 | 36,12 | 35,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |