Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 42,95 | 43,78 | 42,95 | 43,78 | 43,78 | 200 |
02 may 2024 | 40,62 | 42,00 | 40,62 | 42,00 | 42,00 | 1000 |
30 abr 2024 | 41,00 | 41,50 | 41,00 | 41,50 | 41,50 | 125 |
29 abr 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
26 abr 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
25 abr 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
24 abr 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
23 abr 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
22 abr 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
19 abr 2024 | 40,56 | 40,84 | 40,56 | 40,70 | 40,70 | 781 |
18 abr 2024 | 40,28 | 40,31 | 40,28 | 40,30 | 40,30 | 2025 |
17 abr 2024 | 39,42 | 41,33 | 39,42 | 40,40 | 40,40 | 1174 |
16 abr 2024 | 41,07 | 41,07 | 40,00 | 40,00 | 40,00 | 2555 |
15 abr 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
12 abr 2024 | 41,56 | 41,56 | 41,55 | 41,55 | 41,55 | 39 |
11 abr 2024 | 41,05 | 41,48 | 41,05 | 41,48 | 41,48 | 50 |
11 abr 2024 | 1.184 Dividendo | |||||
10 abr 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 41,12 | - |
09 abr 2024 | 42,12 | 42,25 | 42,12 | 42,25 | 41,07 | 25 |
08 abr 2024 | 42,17 | 42,26 | 42,17 | 42,26 | 41,08 | 78 |
05 abr 2024 | 42,16 | 42,93 | 42,00 | 42,93 | 41,73 | 111 |
04 abr 2024 | 42,11 | 42,33 | 42,11 | 42,15 | 40,97 | 180 |
03 abr 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 40,87 | - |
02 abr 2024 | 42,20 | 42,77 | 42,20 | 42,77 | 41,57 | 45 |
28 mar 2024 | 41,95 | 42,13 | 41,95 | 42,00 | 40,82 | 1020 |
27 mar 2024 | 42,76 | 42,76 | 42,26 | 42,26 | 41,08 | 13 |
26 mar 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 40,59 | - |
25 mar 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 40,46 | - |
22 mar 2024 | 41,57 | 41,84 | 41,47 | 41,47 | 40,31 | 1500 |
21 mar 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 40,63 | - |
20 mar 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 40,81 | - |
19 mar 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 40,86 | - |
18 mar 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 40,46 | 39 |
15 mar 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 40,19 | 100 |
14 mar 2024 | 39,87 | 40,72 | 39,87 | 40,72 | 39,58 | 15 |
13 mar 2024 | 39,71 | 40,77 | 39,71 | 40,73 | 39,59 | 55 |
12 mar 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 37,94 | - |
11 mar 2024 | 38,70 | 38,70 | 38,60 | 38,60 | 37,52 | 500 |
08 mar 2024 | 38,62 | 39,27 | 38,62 | 39,27 | 38,17 | 6 |
07 mar 2024 | 37,92 | 39,27 | 37,92 | 39,27 | 38,17 | 189 |
06 mar 2024 | 39,30 | 39,30 | 38,46 | 38,46 | 37,38 | 181 |
05 mar 2024 | 38,71 | 38,96 | 38,71 | 38,96 | 37,87 | 40 |
04 mar 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 38,67 | 56 |
01 mar 2024 | 39,41 | 39,85 | 39,41 | 39,85 | 38,73 | 76 |
29 feb 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 37,87 | - |
28 feb 2024 | 38,08 | 38,95 | 38,08 | 38,95 | 37,86 | 1600 |
27 feb 2024 | 37,84 | 38,00 | 37,84 | 38,00 | 36,94 | - |
26 feb 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 36,80 | 25 |
23 feb 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 36,76 | 4 |
22 feb 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 36,97 | - |
21 feb 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 36,86 | - |
20 feb 2024 | 38,27 | 38,27 | 37,60 | 37,60 | 36,55 | 200 |
19 feb 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 36,79 | - |
16 feb 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 36,41 | - |
15 feb 2024 | 37,06 | 37,80 | 37,06 | 37,80 | 36,74 | 1000 |
14 feb 2024 | 37,00 | 38,00 | 37,00 | 38,00 | 36,94 | 500 |
13 feb 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 36,15 | - |
12 feb 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 36,11 | - |
09 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 35,58 | - |
08 feb 2024 | 35,05 | 36,90 | 35,05 | 36,70 | 35,67 | 300 |
07 feb 2024 | 33,40 | 35,53 | 33,40 | 35,08 | 34,10 | 360 |
06 feb 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 32,49 | - |
05 feb 2024 | 33,51 | 34,20 | 33,51 | 33,85 | 32,90 | 109 |
02 feb 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 32,73 | - |
01 feb 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 33,42 | - |
31 ene 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 34,14 | - |
30 ene 2024 | 35,58 | 35,58 | 35,35 | 35,50 | 34,51 | 175 |
29 ene 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,29 | - |
26 ene 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,29 | - |
25 ene 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 33,69 | - |
24 ene 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,27 | - |
23 ene 2024 | 33,58 | 34,48 | 33,58 | 34,48 | 33,51 | 110 |
22 ene 2024 | 33,76 | 33,76 | 33,61 | 33,61 | 32,67 | 200 |
19 ene 2024 | 34,01 | 34,35 | 34,01 | 34,35 | 33,39 | 60 |
18 ene 2024 | 34,60 | 35,00 | 34,60 | 35,00 | 34,02 | 100 |
17 ene 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 33,84 | - |
16 ene 2024 | 34,80 | 34,88 | 34,80 | 34,88 | 33,90 | 20 |
15 ene 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 33,82 | - |
12 ene 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 33,82 | - |
11 ene 2024 | 35,03 | 35,72 | 35,03 | 35,72 | 34,72 | 360 |
10 ene 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 34,55 | - |
09 ene 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 34,69 | - |
08 ene 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,05 | - |
05 ene 2024 | 35,35 | 35,35 | 35,00 | 35,00 | 34,02 | 300 |
04 ene 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 34,49 | - |
03 ene 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,15 | - |
02 ene 2024 | 35,69 | 35,77 | 35,69 | 35,77 | 34,77 | 100 |
29 dic 2023 | 35,68 | 35,68 | 35,68 | 35,68 | 34,68 | - |
28 dic 2023 | 36,15 | 36,15 | 36,12 | 36,12 | 35,11 | 22 |
27 dic 2023 | 36,23 | 36,23 | 36,23 | 36,23 | 35,22 | - |
22 dic 2023 | 36,67 | 36,72 | 36,45 | 36,45 | 35,43 | 231 |
21 dic 2023 | 36,61 | 37,15 | 36,61 | 37,15 | 36,11 | 100 |
20 dic 2023 | 36,59 | 36,59 | 36,59 | 36,59 | 35,57 | - |
19 dic 2023 | 36,41 | 36,72 | 36,41 | 36,72 | 35,69 | 75 |
18 dic 2023 | 36,20 | 36,38 | 36,20 | 36,38 | 35,36 | 80 |
15 dic 2023 | 36,14 | 36,47 | 36,14 | 36,47 | 35,45 | 200 |
14 dic 2023 | 34,67 | 37,05 | 34,67 | 37,05 | 36,01 | 55 |
13 dic 2023 | 35,13 | 35,13 | 35,13 | 35,13 | 34,15 | - |
12 dic 2023 | 35,50 | 35,50 | 35,50 | 35,50 | 34,51 | - |
11 dic 2023 | 35,82 | 35,82 | 35,82 | 35,82 | 34,82 | 30 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |