Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 42,97 | 43,54 | 42,95 | 43,41 | 43,41 | 32.626.700 |
25 jul 2024 | 42,66 | 43,37 | 42,65 | 42,74 | 42,74 | 44.862.000 |
24 jul 2024 | 43,04 | 43,13 | 42,58 | 42,58 | 42,58 | 47.786.900 |
23 jul 2024 | 43,20 | 43,39 | 43,10 | 43,17 | 43,17 | 23.800.400 |
22 jul 2024 | 42,95 | 43,17 | 42,75 | 43,09 | 43,09 | 29.071.100 |
19 jul 2024 | 43,27 | 43,36 | 42,80 | 42,85 | 42,85 | 47.220.000 |
18 jul 2024 | 43,67 | 44,11 | 43,19 | 43,29 | 43,29 | 58.731.300 |
17 jul 2024 | 43,44 | 43,90 | 43,37 | 43,82 | 43,82 | 54.773.300 |
16 jul 2024 | 43,03 | 43,51 | 42,95 | 43,49 | 43,49 | 52.243.100 |
15 jul 2024 | 42,53 | 43,04 | 42,50 | 43,00 | 43,00 | 46.561.200 |
12 jul 2024 | 42,19 | 42,56 | 42,08 | 42,38 | 42,38 | 39.041.200 |
11 jul 2024 | 41,95 | 42,31 | 41,82 | 42,24 | 42,24 | 45.836.600 |
10 jul 2024 | 41,55 | 41,92 | 41,53 | 41,91 | 41,91 | 28.445.400 |
09 jul 2024 | 41,47 | 42,02 | 41,42 | 41,75 | 41,75 | 33.140.000 |
08 jul 2024 | 41,60 | 41,85 | 41,38 | 41,43 | 41,43 | 27.779.300 |
05 jul 2024 | 41,64 | 41,64 | 41,30 | 41,54 | 41,54 | 21.421.100 |
03 jul 2024 | 41,72 | 41,76 | 41,53 | 41,55 | 41,55 | 21.113.200 |
02 jul 2024 | 41,12 | 41,68 | 41,10 | 41,68 | 41,68 | 27.033.100 |
01 jul 2024 | 41,28 | 41,55 | 41,03 | 41,20 | 41,20 | 36.131.100 |
28 jun 2024 | 41,06 | 41,37 | 40,94 | 41,11 | 41,11 | 44.045.100 |
27 jun 2024 | 40,90 | 41,02 | 40,72 | 40,97 | 40,97 | 25.466.100 |
26 jun 2024 | 41,09 | 41,11 | 40,82 | 41,02 | 41,02 | 37.978.500 |
25 jun 2024 | 41,51 | 41,64 | 41,16 | 41,28 | 41,28 | 32.852.900 |
24 jun 2024 | 41,34 | 41,85 | 41,24 | 41,59 | 41,59 | 45.252.000 |
24 jun 2024 | 0.163 Dividendo | |||||
21 jun 2024 | 41,39 | 41,43 | 41,09 | 41,33 | 41,17 | 42.532.800 |
20 jun 2024 | 41,18 | 41,60 | 41,14 | 41,49 | 41,33 | 42.869.100 |
18 jun 2024 | 40,96 | 41,27 | 40,92 | 41,27 | 41,11 | 38.900.300 |
17 jun 2024 | 40,55 | 41,02 | 40,48 | 41,01 | 40,85 | 36.076.900 |
14 jun 2024 | 40,50 | 40,73 | 40,37 | 40,65 | 40,49 | 29.083.000 |
13 jun 2024 | 40,81 | 40,82 | 40,50 | 40,78 | 40,62 | 39.497.900 |
12 jun 2024 | 41,27 | 41,32 | 40,75 | 40,81 | 40,65 | 46.399.800 |
11 jun 2024 | 41,12 | 41,14 | 40,65 | 40,85 | 40,69 | 54.584.900 |
10 jun 2024 | 41,30 | 41,37 | 41,05 | 41,32 | 41,16 | 31.619.000 |
07 jun 2024 | 41,30 | 41,71 | 41,22 | 41,48 | 41,32 | 42.273.300 |
06 jun 2024 | 41,38 | 41,50 | 41,13 | 41,29 | 41,13 | 39.040.200 |
05 jun 2024 | 41,32 | 41,36 | 41,01 | 41,31 | 41,15 | 23.817.300 |
04 jun 2024 | 41,16 | 41,50 | 41,00 | 41,19 | 41,03 | 27.586.400 |
03 jun 2024 | 41,63 | 41,68 | 41,02 | 41,38 | 41,22 | 37.855.000 |
31 may 2024 | 41,12 | 41,68 | 41,00 | 41,64 | 41,48 | 38.664.000 |
30 may 2024 | 40,86 | 41,13 | 40,76 | 41,04 | 40,88 | 32.772.600 |
29 may 2024 | 40,82 | 40,95 | 40,70 | 40,82 | 40,66 | 40.620.200 |
28 may 2024 | 41,52 | 41,52 | 41,00 | 41,15 | 40,99 | 31.004.900 |
24 may 2024 | 41,44 | 41,62 | 41,44 | 41,61 | 41,45 | 23.474.500 |
23 may 2024 | 41,90 | 41,94 | 41,20 | 41,36 | 41,20 | 51.768.500 |
22 may 2024 | 42,09 | 42,27 | 41,85 | 41,94 | 41,77 | 38.661.100 |
21 may 2024 | 41,99 | 42,22 | 41,97 | 42,18 | 42,01 | 33.413.400 |
20 may 2024 | 42,40 | 42,46 | 41,89 | 41,91 | 41,74 | 35.719.600 |
17 may 2024 | 42,25 | 42,49 | 42,20 | 42,49 | 42,32 | 29.813.200 |
16 may 2024 | 42,22 | 42,38 | 42,16 | 42,18 | 42,01 | 36.032.700 |
15 may 2024 | 41,97 | 42,22 | 41,96 | 42,18 | 42,01 | 36.138.300 |
14 may 2024 | 41,82 | 41,90 | 41,66 | 41,87 | 41,70 | 30.638.300 |
13 may 2024 | 41,95 | 42,02 | 41,66 | 41,66 | 41,50 | 29.570.100 |
10 may 2024 | 41,82 | 41,91 | 41,77 | 41,83 | 41,67 | 34.306.800 |
09 may 2024 | 41,26 | 41,67 | 41,25 | 41,67 | 41,51 | 31.594.800 |
08 may 2024 | 41,17 | 41,43 | 41,06 | 41,36 | 41,20 | 28.390.900 |
07 may 2024 | 41,17 | 41,29 | 41,10 | 41,21 | 41,05 | 42.601.200 |
06 may 2024 | 40,86 | 41,07 | 40,77 | 41,07 | 40,91 | 42.335.600 |
03 may 2024 | 40,70 | 40,79 | 40,35 | 40,55 | 40,39 | 45.012.600 |
02 may 2024 | 40,64 | 40,70 | 40,17 | 40,46 | 40,30 | 37.085.100 |
01 may 2024 | 40,33 | 40,85 | 40,28 | 40,36 | 40,20 | 54.717.600 |
30 abr 2024 | 40,67 | 40,76 | 40,36 | 40,36 | 40,20 | 34.481.600 |
29 abr 2024 | 40,81 | 40,99 | 40,61 | 40,76 | 40,60 | 36.596.100 |
26 abr 2024 | 40,81 | 41,05 | 40,72 | 40,82 | 40,66 | 35.796.900 |
25 abr 2024 | 40,92 | 41,03 | 40,53 | 40,88 | 40,72 | 50.365.700 |
24 abr 2024 | 41,02 | 41,18 | 40,91 | 41,12 | 40,96 | 33.957.500 |
23 abr 2024 | 41,06 | 41,23 | 40,95 | 41,13 | 40,97 | 36.488.600 |
22 abr 2024 | 40,60 | 41,10 | 40,43 | 40,87 | 40,71 | 50.701.200 |
19 abr 2024 | 40,05 | 40,46 | 39,97 | 40,38 | 40,22 | 55.508.000 |
18 abr 2024 | 39,87 | 40,18 | 39,74 | 39,83 | 39,67 | 48.893.400 |
17 abr 2024 | 39,77 | 39,95 | 39,53 | 39,69 | 39,53 | 41.561.900 |
16 abr 2024 | 39,89 | 39,98 | 39,53 | 39,59 | 39,43 | 66.751.300 |
15 abr 2024 | 40,58 | 40,74 | 39,74 | 39,86 | 39,70 | 71.800.600 |
12 abr 2024 | 40,33 | 40,50 | 39,91 | 40,06 | 39,90 | 81.224.300 |
11 abr 2024 | 40,87 | 40,93 | 40,35 | 40,60 | 40,44 | 56.870.800 |
10 abr 2024 | 41,11 | 41,27 | 40,76 | 40,89 | 40,73 | 59.492.800 |
09 abr 2024 | 41,77 | 41,88 | 41,18 | 41,51 | 41,35 | 51.971.400 |
08 abr 2024 | 41,58 | 41,82 | 41,56 | 41,75 | 41,59 | 35.165.700 |
05 abr 2024 | 41,34 | 41,68 | 41,20 | 41,57 | 41,41 | 47.539.900 |
04 abr 2024 | 42,00 | 42,08 | 41,13 | 41,18 | 41,02 | 52.657.500 |
03 abr 2024 | 41,68 | 41,96 | 41,54 | 41,65 | 41,49 | 39.715.900 |
02 abr 2024 | 41,76 | 41,82 | 41,60 | 41,67 | 41,51 | 36.359.800 |
01 abr 2024 | 42,16 | 42,20 | 41,81 | 41,89 | 41,72 | 37.537.700 |
28 mar 2024 | 41,94 | 42,22 | 41,87 | 42,12 | 41,95 | 41.490.200 |
27 mar 2024 | 41,60 | 41,90 | 41,49 | 41,89 | 41,72 | 36.670.300 |
26 mar 2024 | 41,41 | 41,53 | 41,27 | 41,40 | 41,24 | 30.135.500 |
25 mar 2024 | 41,39 | 41,46 | 41,26 | 41,26 | 41,10 | 31.784.000 |
22 mar 2024 | 41,95 | 42,04 | 41,39 | 41,42 | 41,26 | 32.025.600 |
21 mar 2024 | 41,66 | 42,00 | 41,61 | 41,90 | 41,73 | 49.209.200 |
20 mar 2024 | 41,02 | 41,59 | 40,95 | 41,56 | 41,40 | 52.255.300 |
19 mar 2024 | 40,90 | 41,09 | 40,88 | 41,07 | 40,91 | 36.748.300 |
18 mar 2024 | 40,78 | 40,92 | 40,58 | 40,87 | 40,71 | 39.140.600 |
18 mar 2024 | 0.153 Dividendo | |||||
15 mar 2024 | 40,60 | 40,98 | 40,52 | 40,79 | 40,48 | 67.555.700 |
14 mar 2024 | 41,17 | 41,25 | 40,61 | 40,83 | 40,52 | 65.563.400 |
13 mar 2024 | 40,94 | 41,17 | 40,91 | 41,16 | 40,84 | 43.471.400 |
12 mar 2024 | 40,78 | 40,98 | 40,64 | 40,86 | 40,55 | 53.199.300 |
11 mar 2024 | 40,47 | 40,73 | 40,40 | 40,69 | 40,38 | 36.233.100 |
08 mar 2024 | 40,61 | 40,83 | 40,57 | 40,62 | 40,31 | 47.264.300 |
07 mar 2024 | 40,76 | 40,84 | 40,40 | 40,55 | 40,24 | 35.505.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |