Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
02 jul 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
01 jul 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
28 jun 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
27 jun 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
26 jun 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
25 jun 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
24 jun 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
21 jun 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
20 jun 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
18 jun 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
17 jun 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
14 jun 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
13 jun 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
12 jun 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
11 jun 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
10 jun 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
07 jun 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
06 jun 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
05 jun 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
04 jun 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
03 jun 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
31 may 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
30 may 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
29 may 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
28 may 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
24 may 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
23 may 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
22 may 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
21 may 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
20 may 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
17 may 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
16 may 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
15 may 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
14 may 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
13 may 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
10 may 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
09 may 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
08 may 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
07 may 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
06 may 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
03 may 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
02 may 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
01 may 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
30 abr 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
29 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
26 abr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
25 abr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
24 abr 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
23 abr 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
22 abr 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
19 abr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
18 abr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
17 abr 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
16 abr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
15 abr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
12 abr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
11 abr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
10 abr 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
09 abr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
08 abr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
05 abr 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
04 abr 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
03 abr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
02 abr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
01 abr 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
28 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
27 mar 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
27 mar 2024 | 0.052 Dividendo | |||||
26 mar 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,76 | - |
25 mar 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,79 | - |
22 mar 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,00 | - |
21 mar 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,08 | - |
20 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,95 | - |
19 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,65 | - |
18 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,50 | - |
15 mar 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,48 | - |
14 mar 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,58 | - |
13 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,75 | - |
12 mar 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,59 | - |
11 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,43 | - |
08 mar 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,47 | - |
07 mar 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,54 | - |
06 mar 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,09 | - |
05 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,90 | - |
04 mar 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,13 | - |
01 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,05 | - |
29 feb 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,80 | - |
28 feb 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,77 | - |
27 feb 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,77 | - |
26 feb 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,76 | - |
23 feb 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,83 | - |
22 feb 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,81 | - |
21 feb 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,57 | - |
20 feb 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,47 | - |
16 feb 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,36 | - |
15 feb 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,37 | - |
14 feb 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,09 | - |
13 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,80 | - |
12 feb 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,20 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |