Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
24 jun 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
21 jun 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
20 jun 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
18 jun 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
17 jun 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
14 jun 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
13 jun 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
12 jun 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
11 jun 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
10 jun 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
07 jun 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
06 jun 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
05 jun 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
04 jun 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
03 jun 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
31 may 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
30 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
29 may 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
28 may 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
24 may 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
23 may 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
22 may 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
21 may 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
20 may 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
17 may 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
16 may 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
15 may 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
14 may 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
13 may 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
10 may 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
09 may 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
08 may 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
07 may 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
06 may 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
03 may 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
02 may 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
01 may 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
30 abr 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
29 abr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
26 abr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
25 abr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
24 abr 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
23 abr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
22 abr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
19 abr 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
18 abr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
17 abr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
16 abr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
15 abr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
12 abr 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
11 abr 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
10 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
09 abr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
08 abr 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
05 abr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
04 abr 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
03 abr 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
02 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
01 abr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
28 mar 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
27 mar 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
26 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
25 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
22 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
21 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
20 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
19 mar 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
18 mar 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
15 mar 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
15 mar 2024 | 0.196 Dividendo | |||||
14 mar 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,27 | - |
13 mar 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,47 | - |
12 mar 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,41 | - |
11 mar 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,35 | - |
08 mar 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,18 | - |
07 mar 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,27 | - |
06 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,10 | - |
05 mar 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 34,90 | - |
04 mar 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 34,93 | - |
01 mar 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 34,83 | - |
29 feb 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,65 | - |
28 feb 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,54 | - |
27 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,56 | - |
26 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,51 | - |
23 feb 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,66 | - |
22 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,58 | - |
21 feb 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,34 | - |
20 feb 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,15 | - |
16 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,16 | - |
15 feb 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,24 | - |
14 feb 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,79 | - |
13 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,61 | - |
12 feb 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,08 | - |
09 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,84 | - |
08 feb 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 33,88 | - |
07 feb 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 33,86 | - |
06 feb 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,79 | - |
05 feb 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,66 | - |
02 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |