Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 31,71 | 31,75 | 31,53 | 31,71 | 31,71 | 95.666 |
02 may 2024 | 31,65 | 31,87 | 31,56 | 31,61 | 31,61 | 361.700 |
01 may 2024 | 31,92 | 32,04 | 31,62 | 31,71 | 31,71 | 233.300 |
30 abr 2024 | 32,69 | 32,71 | 32,00 | 32,03 | 32,03 | 279.900 |
29 abr 2024 | 32,73 | 32,92 | 32,52 | 32,80 | 32,80 | 293.600 |
26 abr 2024 | 32,71 | 32,86 | 32,45 | 32,80 | 32,80 | 145.300 |
25 abr 2024 | 32,68 | 32,88 | 32,45 | 32,79 | 32,79 | 144.000 |
24 abr 2024 | 32,59 | 32,69 | 32,44 | 32,59 | 32,59 | 366.400 |
23 abr 2024 | 32,84 | 33,30 | 32,78 | 33,30 | 33,30 | 117.900 |
22 abr 2024 | 32,56 | 32,86 | 32,36 | 32,81 | 32,81 | 145.700 |
19 abr 2024 | 32,26 | 32,54 | 32,21 | 32,51 | 32,51 | 165.100 |
18 abr 2024 | 32,29 | 32,46 | 32,07 | 32,13 | 32,13 | 171.600 |
17 abr 2024 | 32,49 | 32,67 | 32,34 | 32,52 | 32,52 | 210.300 |
16 abr 2024 | 32,42 | 32,49 | 32,14 | 32,44 | 32,44 | 362.800 |
15 abr 2024 | 33,34 | 33,34 | 32,74 | 32,86 | 32,86 | 268.100 |
12 abr 2024 | 33,16 | 33,62 | 33,00 | 33,12 | 33,12 | 172.500 |
11 abr 2024 | 33,51 | 33,51 | 32,71 | 32,96 | 32,96 | 142.900 |
10 abr 2024 | 33,18 | 33,23 | 32,88 | 33,21 | 33,21 | 288.000 |
09 abr 2024 | 33,65 | 33,71 | 33,31 | 33,66 | 33,66 | 327.600 |
08 abr 2024 | 33,56 | 33,78 | 33,41 | 33,60 | 33,60 | 225.100 |
05 abr 2024 | 33,56 | 33,75 | 33,43 | 33,75 | 33,75 | 171.300 |
04 abr 2024 | 33,33 | 33,49 | 33,08 | 33,28 | 33,28 | 254.100 |
03 abr 2024 | 32,64 | 32,88 | 32,61 | 32,77 | 32,77 | 207.800 |
02 abr 2024 | 32,41 | 32,54 | 32,30 | 32,50 | 32,50 | 320.400 |
01 abr 2024 | 31,79 | 31,84 | 31,64 | 31,84 | 31,84 | 143.600 |
28 mar 2024 | 31,70 | 31,76 | 31,56 | 31,72 | 31,72 | 96.600 |
27 mar 2024 | 31,42 | 31,60 | 31,39 | 31,47 | 31,47 | 160.900 |
26 mar 2024 | 31,60 | 31,60 | 31,30 | 31,31 | 31,31 | 159.400 |
25 mar 2024 | 31,34 | 31,53 | 31,34 | 31,49 | 31,49 | 146.100 |
22 mar 2024 | 31,07 | 31,08 | 30,92 | 31,04 | 31,04 | 158.700 |
21 mar 2024 | 31,31 | 31,40 | 30,91 | 30,91 | 30,91 | 232.900 |
20 mar 2024 | 30,92 | 31,36 | 30,92 | 31,30 | 31,30 | 225.300 |
19 mar 2024 | 31,51 | 31,68 | 31,33 | 31,41 | 31,41 | 326.400 |
18 mar 2024 | 31,01 | 31,14 | 30,75 | 30,93 | 30,93 | 264.000 |
18 mar 2024 | 0.519 Dividendo | |||||
15 mar 2024 | 31,61 | 31,80 | 31,49 | 31,74 | 31,22 | 254.600 |
14 mar 2024 | 32,29 | 32,37 | 31,58 | 31,88 | 31,36 | 351.200 |
13 mar 2024 | 32,45 | 32,85 | 32,43 | 32,76 | 32,22 | 151.200 |
12 mar 2024 | 31,95 | 32,19 | 31,93 | 32,15 | 31,62 | 135.700 |
11 mar 2024 | 31,85 | 32,13 | 31,68 | 32,13 | 31,60 | 218.200 |
08 mar 2024 | 32,23 | 32,28 | 32,05 | 32,14 | 31,61 | 125.300 |
07 mar 2024 | 31,83 | 32,13 | 31,75 | 31,91 | 31,39 | 213.800 |
06 mar 2024 | 31,90 | 31,98 | 31,68 | 31,77 | 31,25 | 203.400 |
05 mar 2024 | 31,18 | 31,46 | 31,18 | 31,42 | 30,91 | 193.900 |
04 mar 2024 | 31,25 | 31,31 | 31,00 | 31,10 | 30,59 | 438.300 |
01 mar 2024 | 30,87 | 31,08 | 30,76 | 30,91 | 30,40 | 332.000 |
29 feb 2024 | 30,83 | 30,93 | 30,59 | 30,75 | 30,25 | 341.300 |
28 feb 2024 | 31,25 | 31,31 | 30,97 | 31,00 | 30,49 | 286.400 |
27 feb 2024 | 31,04 | 31,23 | 30,99 | 31,19 | 30,68 | 464.200 |
26 feb 2024 | 30,74 | 30,91 | 30,68 | 30,82 | 30,32 | 246.000 |
23 feb 2024 | 30,75 | 30,90 | 30,65 | 30,80 | 30,30 | 155.400 |
22 feb 2024 | 30,96 | 30,96 | 30,70 | 30,72 | 30,22 | 125.000 |
21 feb 2024 | 30,72 | 30,98 | 30,68 | 30,96 | 30,45 | 197.900 |
20 feb 2024 | 30,76 | 30,79 | 30,37 | 30,43 | 29,93 | 250.700 |
16 feb 2024 | 30,46 | 30,65 | 30,39 | 30,44 | 29,94 | 286.100 |
15 feb 2024 | 31,04 | 31,60 | 31,04 | 31,58 | 31,06 | 239.600 |
14 feb 2024 | 31,15 | 31,21 | 30,93 | 31,00 | 30,49 | 162.000 |
13 feb 2024 | 31,20 | 31,24 | 30,80 | 30,86 | 30,36 | 464.900 |
12 feb 2024 | 30,96 | 31,19 | 30,94 | 31,04 | 30,53 | 271.000 |
09 feb 2024 | 31,00 | 31,07 | 30,73 | 30,79 | 30,29 | 535.000 |
08 feb 2024 | 30,96 | 31,09 | 30,82 | 30,98 | 30,47 | 347.300 |
07 feb 2024 | 31,15 | 31,18 | 30,91 | 30,94 | 30,43 | 278.500 |
06 feb 2024 | 31,16 | 31,54 | 31,15 | 31,34 | 30,83 | 189.300 |
05 feb 2024 | 30,90 | 31,07 | 30,71 | 30,87 | 30,37 | 387.100 |
02 feb 2024 | 31,63 | 31,67 | 31,41 | 31,45 | 30,94 | 205.800 |
01 feb 2024 | 32,03 | 32,22 | 31,84 | 31,97 | 31,45 | 368.100 |
31 ene 2024 | 32,42 | 32,42 | 31,82 | 31,95 | 31,43 | 492.500 |
30 ene 2024 | 32,19 | 32,49 | 32,04 | 32,45 | 31,92 | 180.000 |
29 ene 2024 | 32,39 | 32,39 | 32,11 | 32,31 | 31,78 | 280.800 |
26 ene 2024 | 32,00 | 32,34 | 31,98 | 32,34 | 31,81 | 248.800 |
25 ene 2024 | 31,76 | 31,98 | 31,50 | 31,95 | 31,43 | 370.900 |
24 ene 2024 | 31,58 | 31,64 | 31,36 | 31,49 | 30,98 | 260.400 |
23 ene 2024 | 31,03 | 31,23 | 30,98 | 31,05 | 30,54 | 328.100 |
22 ene 2024 | 31,10 | 31,34 | 30,98 | 31,27 | 30,76 | 323.600 |
19 ene 2024 | 31,60 | 31,60 | 31,39 | 31,53 | 31,01 | 284.300 |
18 ene 2024 | 31,84 | 32,01 | 31,39 | 31,99 | 31,47 | 483.700 |
17 ene 2024 | 31,79 | 31,96 | 31,71 | 31,84 | 31,32 | 269.700 |
16 ene 2024 | 32,65 | 32,72 | 32,28 | 32,43 | 31,90 | 338.200 |
12 ene 2024 | 33,17 | 33,20 | 32,96 | 33,17 | 32,63 | 269.600 |
11 ene 2024 | 32,74 | 32,77 | 32,40 | 32,53 | 32,00 | 205.600 |
10 ene 2024 | 32,72 | 32,72 | 32,49 | 32,53 | 32,00 | 322.900 |
09 ene 2024 | 32,94 | 32,98 | 32,53 | 32,60 | 32,07 | 214.800 |
08 ene 2024 | 33,15 | 33,21 | 33,00 | 33,19 | 32,65 | 207.200 |
05 ene 2024 | 33,91 | 34,10 | 33,81 | 33,86 | 33,31 | 193.900 |
04 ene 2024 | 34,16 | 34,21 | 33,83 | 33,89 | 33,34 | 203.100 |
03 ene 2024 | 33,82 | 33,97 | 32,75 | 33,93 | 33,38 | 329.100 |
02 ene 2024 | 33,98 | 34,30 | 33,96 | 34,12 | 33,56 | 294.500 |
29 dic 2023 | 34,03 | 34,08 | 33,80 | 34,01 | 33,45 | 182.900 |
28 dic 2023 | 34,02 | 34,16 | 33,83 | 33,83 | 33,28 | 152.400 |
27 dic 2023 | 34,13 | 34,29 | 34,06 | 34,19 | 33,63 | 206.600 |
26 dic 2023 | 33,95 | 34,00 | 33,66 | 33,81 | 33,26 | 146.700 |
22 dic 2023 | 33,73 | 33,81 | 33,54 | 33,64 | 33,09 | 191.200 |
21 dic 2023 | 33,31 | 33,51 | 33,17 | 33,49 | 32,94 | 264.800 |
20 dic 2023 | 33,23 | 33,31 | 32,73 | 32,84 | 32,30 | 252.600 |
19 dic 2023 | 32,89 | 33,08 | 32,81 | 33,08 | 32,54 | 181.400 |
18 dic 2023 | 32,73 | 32,82 | 32,59 | 32,70 | 32,17 | 231.200 |
15 dic 2023 | 32,57 | 32,57 | 32,14 | 32,26 | 31,73 | 606.300 |
14 dic 2023 | 32,38 | 32,76 | 32,38 | 32,64 | 32,11 | 367.500 |
13 dic 2023 | 31,82 | 32,25 | 31,71 | 32,23 | 31,70 | 593.200 |
12 dic 2023 | 32,03 | 32,21 | 31,84 | 32,18 | 31,65 | 1.282.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |