Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 32,60 | 33,19 | 32,43 | 32,53 | 32,53 | 40.999.100 |
19 abr 2024 | 33,70 | 34,31 | 33,70 | 34,07 | 34,07 | 19.437.400 |
18 abr 2024 | 34,03 | 34,09 | 33,46 | 33,75 | 33,75 | 18.486.400 |
17 abr 2024 | 33,32 | 33,95 | 33,11 | 33,55 | 33,55 | 27.931.600 |
16 abr 2024 | 33,05 | 33,26 | 32,43 | 33,03 | 33,03 | 32.547.300 |
15 abr 2024 | 34,06 | 34,14 | 33,00 | 33,53 | 33,53 | 34.573.800 |
12 abr 2024 | 35,06 | 35,74 | 33,44 | 33,76 | 33,76 | 71.491.700 |
11 abr 2024 | 34,12 | 34,49 | 33,54 | 34,45 | 34,45 | 22.445.100 |
10 abr 2024 | 33,30 | 34,06 | 32,98 | 33,68 | 33,68 | 33.130.300 |
09 abr 2024 | 34,23 | 34,59 | 33,92 | 34,18 | 34,18 | 29.048.200 |
08 abr 2024 | 34,15 | 34,27 | 33,30 | 33,60 | 33,60 | 24.472.100 |
05 abr 2024 | 33,00 | 33,99 | 32,79 | 33,84 | 33,84 | 41.859.800 |
04 abr 2024 | 33,14 | 33,31 | 32,73 | 32,78 | 32,78 | 29.952.400 |
03 abr 2024 | 32,39 | 33,24 | 32,33 | 33,14 | 33,14 | 30.509.300 |
02 abr 2024 | 32,24 | 32,49 | 31,95 | 32,44 | 32,44 | 34.459.200 |
01 abr 2024 | 32,31 | 32,43 | 31,71 | 32,03 | 32,03 | 27.020.600 |
28 mar 2024 | 31,41 | 31,78 | 31,11 | 31,62 | 31,62 | 28.716.300 |
27 mar 2024 | 30,04 | 30,97 | 30,02 | 30,96 | 30,96 | 26.953.100 |
26 mar 2024 | 30,46 | 30,47 | 29,82 | 29,85 | 29,85 | 13.428.600 |
25 mar 2024 | 29,83 | 30,39 | 29,82 | 29,83 | 29,83 | 17.643.300 |
22 mar 2024 | 29,77 | 30,05 | 29,59 | 29,60 | 29,60 | 21.646.200 |
21 mar 2024 | 30,54 | 30,84 | 29,96 | 29,96 | 29,96 | 34.092.100 |
20 mar 2024 | 28,96 | 30,52 | 28,91 | 30,26 | 30,26 | 35.671.400 |
19 mar 2024 | 29,51 | 29,53 | 29,02 | 29,06 | 29,06 | 28.698.900 |
18 mar 2024 | 29,85 | 29,93 | 29,66 | 29,74 | 29,74 | 25.774.500 |
15 mar 2024 | 29,79 | 30,08 | 29,61 | 29,89 | 29,89 | 22.347.500 |
14 mar 2024 | 29,96 | 30,09 | 29,71 | 29,89 | 29,89 | 22.337.700 |
13 mar 2024 | 29,78 | 30,49 | 29,73 | 30,29 | 30,29 | 24.676.600 |
12 mar 2024 | 29,55 | 29,62 | 29,20 | 29,58 | 29,58 | 25.334.200 |
11 mar 2024 | 29,60 | 30,34 | 29,45 | 30,13 | 30,13 | 28.314.000 |
08 mar 2024 | 29,82 | 30,00 | 29,44 | 29,64 | 29,64 | 32.708.800 |
07 mar 2024 | 29,50 | 29,72 | 29,34 | 29,61 | 29,61 | 25.808.800 |
06 mar 2024 | 29,05 | 29,54 | 29,01 | 29,16 | 29,16 | 28.673.000 |
05 mar 2024 | 28,98 | 29,15 | 28,63 | 28,66 | 28,66 | 33.710.200 |
04 mar 2024 | 27,80 | 28,58 | 27,68 | 28,51 | 28,51 | 49.404.900 |
01 mar 2024 | 26,71 | 27,45 | 26,30 | 27,33 | 27,33 | 41.333.500 |
29 feb 2024 | 26,33 | 26,69 | 26,28 | 26,36 | 26,36 | 28.381.700 |
28 feb 2024 | 25,92 | 25,94 | 25,67 | 25,78 | 25,78 | 20.071.400 |
27 feb 2024 | 26,27 | 26,36 | 26,01 | 26,03 | 26,03 | 20.494.100 |
26 feb 2024 | 26,36 | 26,36 | 26,02 | 26,25 | 26,25 | 20.293.200 |
23 feb 2024 | 26,25 | 26,76 | 26,01 | 26,66 | 26,66 | 27.368.400 |
22 feb 2024 | 26,70 | 26,74 | 26,06 | 26,16 | 26,16 | 27.627.500 |
21 feb 2024 | 27,00 | 27,00 | 26,44 | 26,82 | 26,82 | 21.676.300 |
20 feb 2024 | 27,18 | 27,24 | 26,87 | 26,99 | 26,99 | 16.047.500 |
16 feb 2024 | 26,60 | 27,16 | 26,52 | 26,86 | 26,86 | 19.616.600 |
15 feb 2024 | 26,35 | 27,06 | 26,34 | 26,77 | 26,77 | 26.932.000 |
14 feb 2024 | 25,97 | 26,10 | 25,69 | 26,01 | 26,01 | 26.125.900 |
13 feb 2024 | 26,62 | 26,63 | 25,68 | 25,89 | 25,89 | 48.889.000 |
12 feb 2024 | 26,92 | 27,41 | 26,85 | 27,29 | 27,29 | 17.511.300 |
09 feb 2024 | 27,17 | 27,19 | 26,77 | 26,97 | 26,97 | 20.973.700 |
08 feb 2024 | 27,30 | 27,45 | 27,17 | 27,30 | 27,30 | 12.609.500 |
07 feb 2024 | 27,65 | 27,75 | 27,38 | 27,46 | 27,46 | 13.055.900 |
06 feb 2024 | 27,49 | 27,77 | 27,37 | 27,72 | 27,72 | 11.292.700 |
05 feb 2024 | 27,46 | 27,67 | 27,23 | 27,36 | 27,36 | 22.148.900 |
02 feb 2024 | 28,21 | 28,24 | 27,69 | 28,02 | 28,02 | 37.209.000 |
01 feb 2024 | 28,29 | 29,14 | 28,25 | 29,03 | 29,03 | 34.102.000 |
31 ene 2024 | 28,26 | 28,77 | 27,87 | 27,94 | 27,94 | 28.238.900 |
30 ene 2024 | 28,54 | 28,59 | 27,98 | 28,15 | 28,15 | 15.319.900 |
29 ene 2024 | 28,40 | 28,40 | 27,87 | 28,36 | 28,36 | 16.190.800 |
26 ene 2024 | 28,24 | 28,46 | 28,03 | 28,07 | 28,07 | 14.246.500 |
25 ene 2024 | 28,14 | 28,36 | 27,99 | 28,25 | 28,25 | 17.608.000 |
24 ene 2024 | 28,85 | 29,04 | 27,69 | 27,70 | 27,70 | 27.261.800 |
23 ene 2024 | 27,82 | 28,25 | 27,71 | 28,23 | 28,23 | 17.398.100 |
22 ene 2024 | 27,33 | 27,73 | 27,23 | 27,60 | 27,60 | 11.064.300 |
19 ene 2024 | 27,81 | 27,81 | 27,33 | 27,69 | 27,69 | 20.331.600 |
18 ene 2024 | 27,79 | 27,79 | 27,41 | 27,59 | 27,59 | 18.315.100 |
17 ene 2024 | 27,95 | 27,97 | 27,44 | 27,51 | 27,51 | 37.527.500 |
16 ene 2024 | 29,21 | 29,22 | 28,33 | 28,39 | 28,39 | 31.802.300 |
12 ene 2024 | 29,72 | 30,22 | 29,56 | 29,70 | 29,70 | 29.213.500 |
11 ene 2024 | 29,14 | 29,30 | 28,52 | 28,89 | 28,89 | 22.435.100 |
10 ene 2024 | 29,14 | 29,34 | 28,91 | 29,11 | 29,11 | 19.691.900 |
09 ene 2024 | 29,77 | 29,77 | 29,07 | 29,17 | 29,17 | 20.971.200 |
08 ene 2024 | 29,29 | 29,87 | 29,22 | 29,70 | 29,70 | 14.185.500 |
05 ene 2024 | 29,81 | 30,36 | 29,51 | 29,77 | 29,77 | 19.552.100 |
04 ene 2024 | 29,85 | 29,96 | 29,44 | 29,77 | 29,77 | 17.862.300 |
03 ene 2024 | 29,91 | 30,06 | 29,53 | 29,76 | 29,76 | 33.470.600 |
02 ene 2024 | 31,04 | 31,24 | 30,50 | 30,56 | 30,56 | 21.612.300 |
29 dic 2023 | 31,00 | 31,16 | 30,68 | 31,01 | 31,01 | 19.119.300 |
28 dic 2023 | 31,83 | 31,97 | 31,15 | 31,17 | 31,17 | 27.291.700 |
27 dic 2023 | 31,85 | 32,29 | 31,79 | 31,98 | 31,98 | 18.337.500 |
26 dic 2023 | 31,69 | 31,90 | 31,47 | 31,67 | 31,67 | 10.339.500 |
22 dic 2023 | 32,00 | 32,35 | 31,56 | 31,56 | 31,56 | 22.670.600 |
21 dic 2023 | 31,30 | 31,56 | 31,18 | 31,35 | 31,35 | 19.965.900 |
20 dic 2023 | 31,63 | 31,68 | 30,77 | 30,78 | 30,78 | 20.212.500 |
19 dic 2023 | 30,90 | 31,85 | 30,82 | 31,55 | 31,55 | 33.525.900 |
18 dic 2023 | 30,72 | 30,83 | 30,41 | 30,73 | 30,73 | 20.872.500 |
18 dic 2023 | 0.5 Dividendo | |||||
15 dic 2023 | 31,11 | 31,35 | 30,89 | 30,95 | 30,45 | 21.261.200 |
14 dic 2023 | 31,18 | 31,93 | 31,04 | 31,31 | 30,80 | 36.945.300 |
13 dic 2023 | 28,87 | 30,70 | 28,67 | 30,70 | 30,20 | 44.140.100 |
12 dic 2023 | 29,65 | 29,65 | 28,72 | 28,86 | 28,39 | 25.652.700 |
11 dic 2023 | 29,34 | 29,63 | 29,08 | 29,55 | 29,07 | 18.238.400 |
08 dic 2023 | 29,68 | 30,11 | 29,36 | 29,68 | 29,20 | 27.547.100 |
07 dic 2023 | 30,62 | 30,63 | 29,99 | 30,32 | 29,83 | 18.815.000 |
06 dic 2023 | 30,84 | 30,97 | 30,41 | 30,42 | 29,93 | 16.837.000 |
05 dic 2023 | 30,69 | 30,95 | 30,17 | 30,48 | 29,99 | 28.217.700 |
04 dic 2023 | 31,12 | 31,30 | 30,74 | 31,02 | 30,52 | 45.796.100 |
01 dic 2023 | 31,24 | 31,91 | 31,12 | 31,81 | 31,30 | 33.498.300 |
30 nov 2023 | 31,07 | 31,33 | 30,86 | 31,32 | 30,81 | 18.194.300 |
29 nov 2023 | 31,22 | 31,39 | 30,95 | 31,20 | 30,70 | 21.026.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |