Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 36,70 | 36,75 | 36,10 | 36,35 | 35,81 | 14.096 |
02 may 2024 | 36,35 | 36,55 | 36,15 | 36,40 | 35,86 | 22.393 |
30 abr 2024 | 36,70 | 36,85 | 36,00 | 36,30 | 35,76 | 26.656 |
29 abr 2024 | 35,55 | 36,60 | 35,55 | 36,40 | 35,86 | 28.450 |
26 abr 2024 | 36,00 | 36,05 | 35,55 | 35,75 | 35,22 | 9337 |
25 abr 2024 | 35,25 | 36,05 | 35,25 | 35,75 | 35,22 | 14.720 |
24 abr 2024 | 35,40 | 35,80 | 35,35 | 35,60 | 35,07 | 17.269 |
23 abr 2024 | 35,00 | 35,50 | 35,00 | 35,45 | 34,92 | 11.243 |
22 abr 2024 | 34,50 | 35,25 | 34,30 | 35,10 | 34,58 | 16.278 |
19 abr 2024 | 34,50 | 34,60 | 34,20 | 34,55 | 34,04 | 9210 |
18 abr 2024 | 34,55 | 34,85 | 34,20 | 34,75 | 34,23 | 24.200 |
17 abr 2024 | 34,05 | 34,75 | 34,05 | 34,35 | 33,84 | 12.455 |
16 abr 2024 | 34,40 | 34,55 | 34,05 | 34,25 | 33,74 | 25.235 |
15 abr 2024 | 34,05 | 34,65 | 34,05 | 34,45 | 33,94 | 10.744 |
12 abr 2024 | 34,70 | 34,75 | 34,35 | 34,50 | 33,99 | 18.897 |
11 abr 2024 | 34,65 | 35,10 | 34,10 | 34,40 | 33,89 | 22.829 |
10 abr 2024 | 35,20 | 35,20 | 34,75 | 35,00 | 34,48 | 23.264 |
09 abr 2024 | 35,50 | 35,50 | 34,75 | 34,90 | 34,38 | 19.808 |
08 abr 2024 | 35,40 | 35,50 | 35,00 | 35,45 | 34,92 | 14.326 |
05 abr 2024 | 34,85 | 35,25 | 34,75 | 35,15 | 34,63 | 10.616 |
04 abr 2024 | 35,00 | 35,40 | 35,00 | 35,20 | 34,68 | 12.133 |
03 abr 2024 | 34,90 | 35,55 | 34,85 | 35,00 | 34,48 | 9183 |
02 abr 2024 | 35,55 | 35,65 | 34,85 | 34,90 | 34,38 | 19.904 |
28 mar 2024 | 35,20 | 35,60 | 35,20 | 35,45 | 34,92 | 7747 |
27 mar 2024 | 35,15 | 35,55 | 35,15 | 35,40 | 34,87 | 17.655 |
26 mar 2024 | 34,90 | 35,35 | 34,75 | 35,05 | 34,53 | 48.850 |
25 mar 2024 | 34,40 | 35,00 | 34,25 | 34,95 | 34,43 | 33.580 |
22 mar 2024 | 34,40 | 34,45 | 33,85 | 34,10 | 33,59 | 31.278 |
21 mar 2024 | 34,10 | 34,25 | 33,85 | 34,25 | 33,74 | 12.267 |
20 mar 2024 | 34,40 | 34,40 | 33,65 | 34,05 | 33,54 | 44.079 |
19 mar 2024 | 34,15 | 34,35 | 33,85 | 34,25 | 33,74 | 15.952 |
18 mar 2024 | 33,95 | 34,20 | 33,65 | 34,10 | 33,59 | 25.829 |
15 mar 2024 | 33,85 | 33,90 | 32,55 | 33,90 | 33,40 | 69.355 |
14 mar 2024 | 33,65 | 33,70 | 33,35 | 33,40 | 32,90 | 10.447 |
13 mar 2024 | 33,40 | 33,60 | 33,15 | 33,25 | 32,76 | 19.556 |
12 mar 2024 | 33,30 | 33,35 | 32,90 | 33,20 | 32,71 | 12.939 |
11 mar 2024 | 32,70 | 33,20 | 32,65 | 32,90 | 32,41 | 20.735 |
08 mar 2024 | 33,05 | 33,05 | 32,55 | 32,60 | 32,12 | 21.753 |
07 mar 2024 | 32,40 | 32,85 | 32,40 | 32,80 | 32,31 | 18.511 |
06 mar 2024 | 32,85 | 32,90 | 32,50 | 32,55 | 32,07 | 29.842 |
05 mar 2024 | 33,30 | 33,30 | 32,50 | 32,85 | 32,36 | 10.544 |
04 mar 2024 | 33,05 | 33,05 | 32,35 | 32,55 | 32,07 | 40.285 |
01 mar 2024 | 33,75 | 33,95 | 33,10 | 33,20 | 32,71 | 34.328 |
29 feb 2024 | 33,70 | 33,90 | 33,35 | 33,70 | 33,20 | 16.176 |
28 feb 2024 | 33,70 | 33,75 | 33,20 | 33,65 | 33,15 | 7043 |
27 feb 2024 | 33,70 | 33,70 | 33,25 | 33,50 | 33,00 | 7961 |
26 feb 2024 | 33,80 | 34,10 | 33,80 | 34,00 | 33,49 | 9510 |
23 feb 2024 | 34,20 | 34,20 | 33,60 | 33,95 | 33,45 | 20.864 |
22 feb 2024 | 33,95 | 34,25 | 33,80 | 34,05 | 33,54 | 19.256 |
21 feb 2024 | 33,70 | 33,85 | 33,50 | 33,75 | 33,25 | 13.636 |
20 feb 2024 | 33,20 | 33,60 | 33,10 | 33,55 | 33,05 | 15.839 |
19 feb 2024 | 33,30 | 33,40 | 33,25 | 33,25 | 32,76 | 20.181 |
16 feb 2024 | 33,15 | 33,50 | 33,15 | 33,20 | 32,71 | 11.725 |
15 feb 2024 | 33,60 | 34,00 | 33,05 | 33,15 | 32,66 | 24.729 |
14 feb 2024 | 34,00 | 34,00 | 33,45 | 33,55 | 33,05 | 55.889 |
13 feb 2024 | 33,65 | 34,05 | 33,50 | 34,00 | 33,49 | 31.140 |
12 feb 2024 | 33,25 | 33,70 | 33,25 | 33,70 | 33,20 | 25.837 |
09 feb 2024 | 33,45 | 33,45 | 33,00 | 33,25 | 32,76 | 15.594 |
08 feb 2024 | 33,90 | 33,95 | 33,40 | 33,40 | 32,90 | 36.419 |
07 feb 2024 | 34,05 | 34,30 | 33,75 | 33,90 | 33,40 | 24.929 |
06 feb 2024 | 33,55 | 34,30 | 33,45 | 34,05 | 33,54 | 31.647 |
05 feb 2024 | 33,60 | 33,75 | 33,35 | 33,55 | 33,05 | 20.668 |
05 feb 2024 | 0.1926 Dividendo | |||||
02 feb 2024 | 33,40 | 33,95 | 33,20 | 33,65 | 32,96 | 22.104 |
01 feb 2024 | 33,15 | 33,55 | 33,10 | 33,20 | 32,52 | 20.361 |
31 ene 2024 | 33,35 | 33,45 | 33,10 | 33,15 | 32,47 | 18.862 |
30 ene 2024 | 33,05 | 33,40 | 33,00 | 33,20 | 32,52 | 10.270 |
29 ene 2024 | 33,25 | 33,25 | 32,90 | 33,05 | 32,37 | 20.589 |
26 ene 2024 | 32,55 | 33,15 | 32,50 | 33,05 | 32,37 | 20.030 |
25 ene 2024 | 32,55 | 32,80 | 32,20 | 32,45 | 31,78 | 32.742 |
24 ene 2024 | 32,50 | 32,90 | 32,20 | 32,65 | 31,98 | 25.708 |
23 ene 2024 | 32,45 | 32,60 | 32,00 | 32,45 | 31,78 | 13.355 |
22 ene 2024 | 32,05 | 32,40 | 31,95 | 32,15 | 31,49 | 14.459 |
19 ene 2024 | 32,60 | 32,60 | 31,70 | 31,90 | 31,25 | 9546 |
18 ene 2024 | 32,05 | 32,10 | 31,75 | 31,90 | 31,25 | 12.977 |
17 ene 2024 | 32,55 | 32,65 | 31,80 | 32,05 | 31,39 | 11.983 |
16 ene 2024 | 32,40 | 32,45 | 31,95 | 32,30 | 31,64 | 22.216 |
15 ene 2024 | 32,20 | 32,70 | 32,20 | 32,60 | 31,93 | 14.586 |
12 ene 2024 | 31,70 | 32,10 | 31,70 | 32,05 | 31,39 | 12.376 |
11 ene 2024 | 31,70 | 32,00 | 31,65 | 31,65 | 31,00 | 10.111 |
10 ene 2024 | 31,95 | 32,00 | 31,70 | 31,95 | 31,30 | 13.613 |
09 ene 2024 | 31,70 | 31,90 | 31,55 | 31,85 | 31,20 | 27.446 |
08 ene 2024 | 31,35 | 31,60 | 31,00 | 31,55 | 30,90 | 11.392 |
05 ene 2024 | 31,25 | 31,35 | 30,80 | 31,15 | 30,51 | 8993 |
04 ene 2024 | 30,75 | 31,30 | 30,75 | 31,30 | 30,66 | 6570 |
03 ene 2024 | 31,15 | 31,45 | 30,80 | 30,85 | 30,22 | 8331 |
02 ene 2024 | 31,85 | 31,85 | 31,05 | 31,15 | 30,51 | 4525 |
29 dic 2023 | 31,10 | 31,15 | 30,90 | 30,90 | 30,27 | 13.780 |
28 dic 2023 | 31,70 | 31,70 | 31,05 | 31,10 | 30,46 | 20.132 |
27 dic 2023 | 31,10 | 31,70 | 31,10 | 31,25 | 30,61 | 21.895 |
22 dic 2023 | 32,00 | 32,00 | 31,50 | 31,85 | 31,20 | 9673 |
21 dic 2023 | 32,10 | 32,10 | 31,60 | 31,80 | 31,15 | 21.943 |
20 dic 2023 | 31,95 | 32,05 | 31,60 | 31,95 | 31,30 | 28.461 |
19 dic 2023 | 31,15 | 31,95 | 31,15 | 31,75 | 31,10 | 95.279 |
18 dic 2023 | 31,45 | 31,70 | 30,90 | 31,10 | 30,46 | 20.063 |
15 dic 2023 | 31,65 | 31,65 | 31,45 | 31,55 | 30,90 | 37.969 |
14 dic 2023 | 31,60 | 31,75 | 31,45 | 31,45 | 30,81 | 22.316 |
13 dic 2023 | 31,70 | 31,75 | 31,45 | 31,65 | 31,00 | 7691 |
12 dic 2023 | 31,70 | 31,70 | 31,45 | 31,45 | 30,81 | 27.745 |
11 dic 2023 | 31,50 | 31,70 | 31,45 | 31,50 | 30,85 | 6476 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |