Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 35,74 | 35,97 | 35,37 | 35,78 | 35,78 | 3.851.418 |
27 mar 2024 | 34,31 | 35,28 | 34,18 | 35,25 | 35,25 | 10.660.100 |
26 mar 2024 | 34,68 | 34,74 | 34,00 | 34,00 | 34,00 | 9.555.900 |
25 mar 2024 | 34,02 | 34,74 | 33,86 | 33,92 | 33,92 | 9.284.100 |
22 mar 2024 | 34,33 | 34,53 | 33,77 | 33,77 | 33,77 | 9.514.500 |
21 mar 2024 | 34,95 | 35,53 | 34,48 | 34,53 | 34,53 | 13.157.300 |
20 mar 2024 | 33,45 | 34,69 | 33,29 | 34,30 | 34,30 | 11.577.700 |
19 mar 2024 | 34,08 | 34,16 | 33,36 | 33,56 | 33,56 | 13.681.800 |
18 mar 2024 | 33,69 | 34,65 | 33,59 | 34,42 | 34,42 | 14.967.400 |
15 mar 2024 | 33,48 | 34,06 | 33,37 | 33,88 | 33,88 | 53.027.700 |
14 mar 2024 | 33,84 | 34,57 | 33,66 | 34,21 | 34,21 | 18.926.700 |
13 mar 2024 | 34,14 | 34,63 | 34,04 | 34,37 | 34,37 | 15.764.600 |
12 mar 2024 | 34,49 | 34,50 | 33,67 | 33,88 | 33,88 | 14.192.200 |
11 mar 2024 | 34,13 | 35,46 | 33,89 | 35,24 | 35,24 | 20.370.400 |
08 mar 2024 | 34,14 | 34,35 | 33,76 | 33,91 | 33,91 | 13.720.200 |
07 mar 2024 | 33,99 | 34,23 | 33,60 | 33,89 | 33,89 | 10.845.300 |
06 mar 2024 | 33,65 | 34,28 | 33,51 | 33,62 | 33,62 | 13.627.000 |
05 mar 2024 | 34,00 | 34,31 | 33,22 | 33,34 | 33,34 | 16.332.900 |
04 mar 2024 | 31,72 | 33,63 | 31,67 | 33,48 | 33,48 | 28.767.800 |
04 mar 2024 | 0.25 Dividendo | |||||
01 mar 2024 | 31,63 | 32,34 | 30,93 | 31,94 | 31,69 | 17.000.700 |
29 feb 2024 | 30,77 | 31,49 | 30,51 | 31,25 | 31,01 | 18.472.200 |
28 feb 2024 | 29,59 | 30,06 | 29,42 | 29,87 | 29,64 | 12.681.600 |
27 feb 2024 | 30,19 | 30,27 | 29,75 | 29,86 | 29,63 | 13.232.800 |
26 feb 2024 | 30,63 | 30,82 | 29,74 | 30,01 | 29,78 | 23.497.000 |
23 feb 2024 | 31,07 | 31,48 | 30,18 | 31,28 | 31,04 | 21.714.400 |
22 feb 2024 | 33,00 | 33,19 | 30,71 | 30,89 | 30,65 | 30.588.400 |
21 feb 2024 | 33,21 | 33,48 | 32,69 | 33,43 | 33,17 | 13.382.800 |
20 feb 2024 | 33,63 | 33,80 | 33,03 | 33,19 | 32,93 | 9.491.000 |
16 feb 2024 | 32,93 | 33,63 | 32,84 | 33,43 | 33,17 | 9.464.900 |
15 feb 2024 | 32,59 | 33,40 | 32,55 | 33,08 | 32,82 | 11.095.200 |
14 feb 2024 | 31,95 | 32,15 | 31,62 | 32,12 | 31,87 | 9.943.400 |
13 feb 2024 | 32,76 | 32,86 | 31,74 | 32,04 | 31,79 | 14.169.900 |
12 feb 2024 | 32,79 | 33,69 | 32,61 | 33,56 | 33,30 | 9.856.400 |
09 feb 2024 | 33,24 | 33,24 | 32,54 | 32,79 | 32,53 | 10.676.900 |
08 feb 2024 | 33,44 | 33,59 | 33,23 | 33,34 | 33,08 | 8.156.100 |
07 feb 2024 | 33,75 | 33,77 | 33,31 | 33,65 | 33,39 | 8.250.000 |
06 feb 2024 | 33,48 | 33,74 | 33,08 | 33,66 | 33,40 | 9.501.600 |
05 feb 2024 | 33,68 | 33,95 | 33,35 | 33,36 | 33,10 | 12.077.100 |
02 feb 2024 | 34,77 | 34,88 | 33,80 | 34,41 | 34,14 | 17.115.300 |
01 feb 2024 | 34,68 | 35,61 | 34,67 | 35,61 | 35,33 | 11.872.700 |
31 ene 2024 | 34,88 | 35,43 | 34,50 | 34,51 | 34,24 | 12.557.200 |
30 ene 2024 | 34,75 | 34,81 | 34,20 | 34,51 | 34,24 | 7.633.200 |
29 ene 2024 | 34,54 | 34,65 | 34,08 | 34,65 | 34,38 | 13.098.200 |
26 ene 2024 | 34,50 | 34,61 | 34,16 | 34,21 | 33,94 | 9.500.000 |
25 ene 2024 | 34,99 | 35,01 | 34,26 | 34,49 | 34,22 | 10.949.000 |
24 ene 2024 | 36,01 | 36,39 | 34,41 | 34,44 | 34,17 | 13.515.300 |
23 ene 2024 | 35,25 | 35,43 | 35,02 | 35,36 | 35,08 | 7.507.800 |
22 ene 2024 | 34,31 | 35,13 | 34,20 | 35,00 | 34,73 | 11.795.400 |
19 ene 2024 | 34,57 | 34,69 | 34,21 | 34,58 | 34,31 | 10.704.800 |
18 ene 2024 | 34,81 | 34,84 | 34,39 | 34,62 | 34,35 | 10.762.700 |
17 ene 2024 | 35,24 | 35,24 | 34,70 | 34,73 | 34,46 | 16.109.300 |
16 ene 2024 | 37,20 | 37,20 | 35,98 | 36,01 | 35,73 | 11.303.300 |
12 ene 2024 | 38,16 | 38,52 | 37,62 | 37,64 | 37,35 | 9.090.700 |
11 ene 2024 | 37,98 | 38,09 | 37,20 | 37,52 | 37,23 | 8.390.100 |
10 ene 2024 | 38,55 | 38,68 | 37,94 | 37,95 | 37,65 | 8.683.300 |
09 ene 2024 | 39,55 | 39,68 | 38,57 | 38,68 | 38,38 | 9.638.200 |
08 ene 2024 | 39,64 | 40,49 | 39,35 | 40,23 | 39,92 | 6.704.000 |
05 ene 2024 | 40,14 | 40,87 | 39,76 | 40,34 | 40,02 | 6.832.700 |
04 ene 2024 | 39,91 | 40,15 | 39,34 | 40,12 | 39,81 | 8.469.100 |
03 ene 2024 | 39,93 | 40,24 | 39,44 | 40,00 | 39,69 | 10.382.900 |
02 ene 2024 | 41,26 | 41,74 | 40,74 | 40,91 | 40,59 | 8.242.900 |
29 dic 2023 | 41,41 | 41,57 | 41,23 | 41,39 | 41,07 | 6.985.100 |
28 dic 2023 | 42,10 | 42,42 | 41,68 | 41,70 | 41,37 | 6.259.400 |
27 dic 2023 | 42,04 | 42,60 | 41,94 | 42,38 | 42,05 | 7.687.800 |
26 dic 2023 | 42,33 | 42,47 | 41,80 | 41,91 | 41,58 | 4.979.200 |
22 dic 2023 | 42,35 | 42,81 | 42,01 | 42,06 | 41,73 | 9.132.300 |
21 dic 2023 | 41,76 | 41,88 | 41,18 | 41,43 | 41,11 | 7.344.200 |
20 dic 2023 | 41,81 | 41,99 | 41,09 | 41,12 | 40,80 | 9.283.800 |
19 dic 2023 | 41,42 | 42,37 | 41,20 | 41,77 | 41,44 | 15.649.800 |
18 dic 2023 | 41,04 | 41,20 | 40,48 | 41,09 | 40,77 | 13.168.900 |
15 dic 2023 | 40,87 | 41,18 | 40,52 | 40,87 | 40,55 | 33.145.900 |
14 dic 2023 | 40,97 | 41,69 | 40,83 | 41,15 | 40,83 | 18.867.700 |
13 dic 2023 | 37,45 | 40,01 | 37,26 | 40,00 | 39,69 | 19.102.500 |
12 dic 2023 | 38,93 | 38,97 | 37,53 | 37,77 | 37,47 | 11.758.900 |
11 dic 2023 | 38,70 | 39,01 | 38,32 | 38,87 | 38,57 | 10.519.700 |
08 dic 2023 | 39,02 | 39,57 | 38,73 | 39,08 | 38,77 | 9.029.600 |
07 dic 2023 | 39,99 | 39,99 | 39,12 | 39,73 | 39,42 | 15.406.800 |
06 dic 2023 | 40,07 | 40,36 | 39,53 | 39,69 | 39,38 | 9.482.700 |
05 dic 2023 | 40,39 | 40,53 | 39,45 | 39,89 | 39,58 | 14.946.000 |
04 dic 2023 | 40,62 | 41,00 | 40,22 | 40,54 | 40,22 | 14.412.000 |
01 dic 2023 | 40,25 | 41,30 | 40,08 | 41,20 | 40,88 | 14.173.900 |
30 nov 2023 | 40,15 | 40,67 | 39,84 | 40,19 | 39,88 | 22.025.300 |
29 nov 2023 | 39,95 | 40,68 | 39,85 | 40,38 | 40,06 | 12.792.300 |
29 nov 2023 | 0.4 Dividendo | |||||
28 nov 2023 | 38,61 | 40,78 | 38,41 | 40,57 | 39,86 | 26.586.500 |
27 nov 2023 | 38,17 | 38,49 | 37,81 | 38,18 | 37,51 | 10.994.700 |
24 nov 2023 | 37,69 | 37,86 | 37,53 | 37,59 | 36,93 | 5.580.000 |
22 nov 2023 | 37,50 | 37,78 | 37,36 | 37,69 | 37,03 | 7.639.200 |
21 nov 2023 | 37,20 | 37,84 | 37,18 | 37,42 | 36,76 | 11.531.400 |
20 nov 2023 | 36,04 | 36,83 | 35,78 | 36,56 | 35,92 | 11.014.900 |
17 nov 2023 | 36,83 | 36,87 | 36,22 | 36,35 | 35,71 | 8.347.300 |
16 nov 2023 | 36,46 | 37,27 | 36,40 | 36,56 | 35,92 | 11.921.500 |
15 nov 2023 | 35,99 | 36,53 | 35,85 | 36,37 | 35,73 | 17.021.300 |
14 nov 2023 | 34,89 | 36,38 | 34,76 | 36,09 | 35,45 | 23.998.500 |
13 nov 2023 | 34,02 | 34,61 | 34,01 | 34,20 | 33,60 | 20.068.100 |
10 nov 2023 | 33,71 | 34,23 | 33,59 | 34,20 | 33,60 | 20.512.200 |
09 nov 2023 | 34,71 | 35,16 | 33,93 | 33,95 | 33,35 | 24.427.600 |
08 nov 2023 | 36,28 | 36,36 | 34,53 | 34,78 | 34,17 | 17.943.100 |
07 nov 2023 | 37,41 | 37,77 | 36,54 | 36,66 | 36,01 | 98.183.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |