Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 38,16 | 38,58 | 37,86 | 38,08 | 38,08 | 327.800 |
27 jun 2024 | 37,75 | 38,18 | 37,51 | 37,96 | 37,96 | 333.100 |
26 jun 2024 | 38,01 | 38,16 | 37,69 | 37,75 | 37,75 | 295.000 |
25 jun 2024 | 38,01 | 38,09 | 37,86 | 37,89 | 37,89 | 332.100 |
24 jun 2024 | 37,62 | 38,12 | 37,62 | 38,00 | 38,00 | 280.600 |
21 jun 2024 | 36,91 | 37,83 | 36,75 | 37,75 | 37,75 | 1.097.600 |
20 jun 2024 | 36,82 | 37,13 | 36,66 | 37,05 | 37,05 | 306.200 |
19 jun 2024 | 37,37 | 37,37 | 36,67 | 36,92 | 36,92 | 262.300 |
18 jun 2024 | 36,77 | 37,25 | 36,77 | 37,24 | 37,24 | 317.500 |
17 jun 2024 | 36,00 | 37,05 | 35,89 | 36,77 | 36,77 | 498.400 |
14 jun 2024 | 36,75 | 37,24 | 36,57 | 37,14 | 37,14 | 541.300 |
13 jun 2024 | 36,98 | 37,12 | 36,57 | 36,90 | 36,90 | 205.500 |
12 jun 2024 | 36,54 | 37,31 | 36,54 | 36,99 | 36,99 | 495.600 |
11 jun 2024 | 37,23 | 37,27 | 36,73 | 36,96 | 36,96 | 370.400 |
10 jun 2024 | 37,23 | 37,54 | 36,78 | 37,23 | 37,23 | 241.800 |
07 jun 2024 | 37,72 | 37,72 | 36,90 | 37,00 | 37,00 | 294.800 |
06 jun 2024 | 37,18 | 38,03 | 37,03 | 37,83 | 37,83 | 602.400 |
05 jun 2024 | 36,51 | 37,55 | 36,51 | 37,25 | 37,25 | 395.200 |
04 jun 2024 | 36,01 | 37,54 | 35,65 | 37,00 | 37,00 | 415.400 |
03 jun 2024 | 36,11 | 36,74 | 35,83 | 36,07 | 36,07 | 644.300 |
31 may 2024 | 36,00 | 36,64 | 35,76 | 36,58 | 36,58 | 1.282.700 |
30 may 2024 | 36,12 | 36,35 | 35,72 | 36,12 | 36,12 | 299.400 |
29 may 2024 | 36,50 | 36,58 | 35,94 | 36,00 | 36,00 | 325.400 |
28 may 2024 | 36,96 | 37,36 | 36,63 | 36,72 | 36,72 | 277.100 |
27 may 2024 | 36,86 | 37,20 | 36,86 | 37,04 | 37,04 | 112.400 |
24 may 2024 | 36,71 | 37,30 | 36,69 | 37,03 | 37,03 | 470.700 |
23 may 2024 | 36,92 | 37,14 | 36,57 | 36,63 | 36,63 | 785.600 |
22 may 2024 | 36,65 | 37,05 | 36,63 | 37,01 | 37,01 | 300.300 |
21 may 2024 | 36,61 | 36,84 | 36,37 | 36,76 | 36,76 | 563.900 |
17 may 2024 | 36,49 | 36,92 | 36,45 | 36,70 | 36,70 | 405.600 |
16 may 2024 | 36,33 | 36,64 | 36,19 | 36,25 | 36,25 | 383.200 |
16 may 2024 | 0.19 Dividendo | |||||
15 may 2024 | 36,48 | 36,58 | 36,17 | 36,49 | 36,30 | 205.600 |
14 may 2024 | 35,99 | 36,19 | 35,81 | 36,13 | 35,94 | 242.500 |
13 may 2024 | 36,51 | 36,69 | 35,93 | 36,25 | 36,06 | 222.300 |
10 may 2024 | 36,26 | 36,66 | 36,02 | 36,48 | 36,29 | 431.500 |
09 may 2024 | 36,56 | 36,56 | 35,75 | 36,25 | 36,06 | 286.200 |
08 may 2024 | 36,97 | 36,97 | 36,35 | 36,56 | 36,37 | 353.600 |
07 may 2024 | 36,71 | 37,33 | 36,71 | 36,86 | 36,67 | 186.000 |
06 may 2024 | 37,27 | 37,27 | 36,06 | 37,00 | 36,81 | 650.400 |
03 may 2024 | 36,95 | 37,59 | 36,73 | 37,21 | 37,02 | 391.000 |
02 may 2024 | 36,34 | 36,78 | 36,01 | 36,51 | 36,32 | 180.300 |
01 may 2024 | 36,11 | 36,32 | 35,86 | 35,98 | 35,79 | 181.800 |
30 abr 2024 | 36,36 | 36,61 | 36,08 | 36,45 | 36,26 | 434.500 |
29 abr 2024 | 36,42 | 36,48 | 35,90 | 36,46 | 36,27 | 287.500 |
26 abr 2024 | 36,15 | 36,55 | 36,00 | 36,38 | 36,19 | 225.000 |
25 abr 2024 | 36,07 | 36,25 | 35,82 | 36,04 | 35,85 | 258.400 |
24 abr 2024 | 36,33 | 36,78 | 35,99 | 36,09 | 35,90 | 257.000 |
23 abr 2024 | 36,41 | 36,77 | 36,40 | 36,45 | 36,26 | 312.300 |
22 abr 2024 | 36,07 | 36,41 | 36,07 | 36,41 | 36,22 | 184.000 |
19 abr 2024 | 36,19 | 36,63 | 36,09 | 36,10 | 35,91 | 199.700 |
18 abr 2024 | 35,95 | 36,46 | 35,87 | 36,44 | 36,25 | 214.300 |
17 abr 2024 | 36,06 | 36,12 | 35,77 | 36,00 | 35,81 | 253.500 |
16 abr 2024 | 35,85 | 36,17 | 35,65 | 35,93 | 35,74 | 345.500 |
15 abr 2024 | 36,35 | 36,38 | 35,87 | 36,01 | 35,82 | 144.900 |
12 abr 2024 | 36,54 | 36,81 | 36,06 | 36,11 | 35,92 | 229.700 |
11 abr 2024 | 36,85 | 37,01 | 36,45 | 36,52 | 36,33 | 438.100 |
10 abr 2024 | 36,50 | 36,84 | 36,45 | 36,69 | 36,50 | 165.100 |
09 abr 2024 | 36,45 | 36,59 | 36,18 | 36,55 | 36,36 | 263.600 |
08 abr 2024 | 36,63 | 36,68 | 35,93 | 36,39 | 36,20 | 186.900 |
05 abr 2024 | 35,66 | 36,46 | 35,66 | 36,34 | 36,15 | 596.400 |
04 abr 2024 | 35,64 | 36,39 | 35,62 | 35,79 | 35,60 | 481.900 |
03 abr 2024 | 35,78 | 36,42 | 35,65 | 36,37 | 36,18 | 484.500 |
02 abr 2024 | 35,82 | 36,14 | 35,70 | 35,76 | 35,57 | 214.600 |
01 abr 2024 | 36,03 | 36,25 | 35,85 | 36,14 | 35,95 | 285.200 |
28 mar 2024 | 36,46 | 36,66 | 35,65 | 35,73 | 35,54 | 396.200 |
27 mar 2024 | 36,26 | 36,62 | 36,21 | 36,45 | 36,26 | 335.400 |
26 mar 2024 | 35,01 | 36,92 | 35,01 | 36,25 | 36,06 | 2.058.700 |
25 mar 2024 | 35,50 | 35,50 | 34,21 | 35,22 | 35,04 | 643.000 |
22 mar 2024 | 33,79 | 33,94 | 33,55 | 33,80 | 33,62 | 183.000 |
21 mar 2024 | 34,15 | 34,24 | 33,77 | 33,79 | 33,61 | 710.900 |
20 mar 2024 | 33,94 | 34,16 | 33,79 | 34,02 | 33,84 | 147.900 |
19 mar 2024 | 34,17 | 34,20 | 33,83 | 33,92 | 33,74 | 211.900 |
18 mar 2024 | 33,72 | 34,20 | 33,60 | 34,11 | 33,93 | 221.900 |
15 mar 2024 | 33,52 | 33,85 | 33,41 | 33,70 | 33,52 | 1.209.600 |
14 mar 2024 | 34,25 | 34,34 | 33,59 | 33,71 | 33,53 | 287.000 |
13 mar 2024 | 34,70 | 34,70 | 34,28 | 34,38 | 34,20 | 392.900 |
12 mar 2024 | 34,21 | 34,74 | 34,21 | 34,70 | 34,52 | 192.600 |
11 mar 2024 | 34,34 | 34,42 | 33,94 | 34,25 | 34,07 | 383.700 |
08 mar 2024 | 34,53 | 34,80 | 34,36 | 34,44 | 34,26 | 222.900 |
07 mar 2024 | 34,97 | 35,12 | 34,15 | 34,51 | 34,33 | 718.200 |
06 mar 2024 | 35,46 | 35,63 | 34,30 | 34,68 | 34,50 | 501.300 |
05 mar 2024 | 35,65 | 36,21 | 35,22 | 35,38 | 35,20 | 258.300 |
04 mar 2024 | 35,38 | 35,86 | 35,38 | 35,72 | 35,53 | 330.900 |
01 mar 2024 | 35,58 | 35,70 | 35,07 | 35,44 | 35,26 | 378.100 |
29 feb 2024 | 34,90 | 35,79 | 34,79 | 35,60 | 35,41 | 1.564.300 |
28 feb 2024 | 34,26 | 34,85 | 34,26 | 34,66 | 34,48 | 249.600 |
27 feb 2024 | 34,21 | 34,31 | 34,00 | 34,27 | 34,09 | 258.000 |
26 feb 2024 | 34,19 | 34,35 | 33,98 | 34,14 | 33,96 | 158.800 |
23 feb 2024 | 34,64 | 34,90 | 33,81 | 34,20 | 34,02 | 281.700 |
22 feb 2024 | 34,32 | 34,59 | 34,02 | 34,55 | 34,37 | 213.700 |
22 feb 2024 | 0.18 Dividendo | |||||
21 feb 2024 | 34,28 | 34,53 | 34,06 | 34,40 | 34,04 | 367.600 |
20 feb 2024 | 34,01 | 34,51 | 33,85 | 34,19 | 33,83 | 687.100 |
16 feb 2024 | 34,67 | 34,82 | 34,16 | 34,18 | 33,82 | 405.700 |
15 feb 2024 | 34,78 | 35,00 | 34,39 | 34,71 | 34,35 | 436.300 |
14 feb 2024 | 34,50 | 34,77 | 34,19 | 34,61 | 34,25 | 314.900 |
13 feb 2024 | 33,99 | 34,45 | 33,84 | 34,40 | 34,04 | 436.600 |
12 feb 2024 | 34,19 | 34,25 | 33,96 | 34,07 | 33,72 | 228.700 |
09 feb 2024 | 34,04 | 34,24 | 33,88 | 34,20 | 33,84 | 197.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |