Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
27 jun 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
26 jun 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
25 jun 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
24 jun 2024 | 44,58 | 44,58 | 44,58 | 44,58 | 44,58 | - |
21 jun 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
20 jun 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
18 jun 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
17 jun 2024 | 44,12 | 44,12 | 44,12 | 44,12 | 44,12 | - |
14 jun 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
13 jun 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 44,09 | - |
12 jun 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
11 jun 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
10 jun 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
07 jun 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
06 jun 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
05 jun 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
04 jun 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
03 jun 2024 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
31 may 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
30 may 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
29 may 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
28 may 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
24 may 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
23 may 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
22 may 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
21 may 2024 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | - |
20 may 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
17 may 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
16 may 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
15 may 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
14 may 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
13 may 2024 | 44,16 | 44,16 | 44,16 | 44,16 | 44,16 | - |
10 may 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
09 may 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
08 may 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
07 may 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
06 may 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
03 may 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
02 may 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
01 may 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
30 abr 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
29 abr 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
26 abr 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
25 abr 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
24 abr 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
23 abr 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,46 | - |
22 abr 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 42,03 | - |
19 abr 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
18 abr 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
17 abr 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
16 abr 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
15 abr 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
12 abr 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
11 abr 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
10 abr 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
09 abr 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
08 abr 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
05 abr 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
04 abr 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | - |
03 abr 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
02 abr 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
01 abr 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
28 mar 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
27 mar 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
27 mar 2024 | 0.076 Dividendo | |||||
26 mar 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,46 | - |
25 mar 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,50 | - |
22 mar 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,76 | - |
21 mar 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,85 | - |
20 mar 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,70 | - |
19 mar 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,32 | - |
18 mar 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,13 | - |
15 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,10 | - |
14 mar 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,24 | - |
13 mar 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,44 | - |
12 mar 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,24 | - |
11 mar 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,04 | - |
08 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,10 | - |
07 mar 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,19 | - |
06 mar 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,63 | - |
05 mar 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,39 | - |
04 mar 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,68 | - |
01 mar 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,57 | - |
29 feb 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,26 | - |
28 feb 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,23 | - |
27 feb 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,23 | - |
26 feb 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,22 | - |
23 feb 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,30 | - |
22 feb 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,27 | - |
21 feb 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 41,97 | - |
20 feb 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,85 | - |
16 feb 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,71 | - |
15 feb 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,73 | - |
14 feb 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,38 | - |
13 feb 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,01 | - |
12 feb 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,51 | - |
09 feb 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,45 | - |
08 feb 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,39 | - |
07 feb 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,38 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |