Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 32,40 | 33,10 | 32,32 | 32,93 | 32,93 | 22.206.427 |
13 jun 2024 | 32,79 | 32,81 | 31,92 | 32,48 | 32,48 | 34.352.118 |
12 jun 2024 | 33,41 | 33,70 | 32,85 | 32,88 | 32,88 | 28.547.245 |
11 jun 2024 | 32,92 | 33,53 | 32,90 | 33,50 | 33,50 | 20.956.394 |
07 jun 2024 | 33,12 | 33,60 | 32,79 | 33,12 | 33,12 | 24.399.772 |
06 jun 2024 | 33,30 | 33,58 | 32,95 | 33,12 | 33,12 | 21.283.515 |
05 jun 2024 | 33,00 | 33,64 | 32,97 | 33,42 | 33,42 | 33.771.108 |
04 jun 2024 | 32,55 | 33,50 | 32,54 | 32,95 | 32,95 | 25.961.748 |
03 jun 2024 | 32,72 | 32,77 | 32,35 | 32,66 | 32,66 | 17.998.610 |
31 may 2024 | 32,70 | 32,79 | 32,56 | 32,61 | 32,61 | 15.047.384 |
30 may 2024 | 32,55 | 32,80 | 32,34 | 32,66 | 32,66 | 14.011.223 |
29 may 2024 | 32,59 | 32,79 | 32,48 | 32,70 | 32,70 | 15.451.478 |
28 may 2024 | 32,48 | 32,82 | 32,31 | 32,59 | 32,59 | 13.792.512 |
27 may 2024 | 32,48 | 32,60 | 31,82 | 32,58 | 32,58 | 25.346.529 |
24 may 2024 | 32,46 | 32,75 | 32,36 | 32,48 | 32,48 | 17.117.007 |
23 may 2024 | 32,96 | 33,35 | 32,36 | 32,48 | 32,48 | 20.612.999 |
22 may 2024 | 32,72 | 33,14 | 32,72 | 33,03 | 33,03 | 15.692.570 |
21 may 2024 | 33,20 | 33,27 | 32,75 | 32,92 | 32,92 | 24.913.323 |
21 may 2024 | 0.9 Dividendo | |||||
20 may 2024 | 33,69 | 34,34 | 33,64 | 33,88 | 32,98 | 29.802.674 |
17 may 2024 | 33,10 | 33,69 | 33,00 | 33,69 | 32,80 | 21.462.203 |
16 may 2024 | 33,32 | 33,42 | 32,99 | 33,09 | 32,21 | 23.143.772 |
15 may 2024 | 33,53 | 33,80 | 33,20 | 33,21 | 32,33 | 21.076.641 |
14 may 2024 | 33,22 | 33,68 | 33,19 | 33,53 | 32,64 | 24.135.227 |
13 may 2024 | 33,06 | 33,39 | 32,67 | 33,22 | 32,34 | 22.132.723 |
10 may 2024 | 33,07 | 33,45 | 32,91 | 33,17 | 32,29 | 28.342.237 |
09 may 2024 | 32,73 | 33,17 | 32,71 | 33,05 | 32,17 | 21.876.676 |
08 may 2024 | 33,64 | 33,64 | 32,73 | 32,74 | 31,87 | 42.287.853 |
07 may 2024 | 33,67 | 33,85 | 33,55 | 33,63 | 32,74 | 22.535.413 |
06 may 2024 | 33,51 | 33,87 | 33,40 | 33,76 | 32,86 | 44.545.139 |
30 abr 2024 | 33,24 | 33,24 | 32,93 | 33,11 | 32,23 | 23.663.279 |
29 abr 2024 | 32,86 | 33,41 | 32,56 | 33,26 | 32,38 | 48.953.672 |
26 abr 2024 | 32,52 | 32,92 | 32,45 | 32,87 | 32,00 | 46.684.393 |
25 abr 2024 | 32,38 | 32,67 | 32,08 | 32,64 | 31,77 | 31.844.073 |
24 abr 2024 | 32,53 | 32,61 | 32,07 | 32,51 | 31,65 | 30.959.985 |
23 abr 2024 | 32,90 | 32,97 | 32,30 | 32,60 | 31,73 | 34.646.158 |
22 abr 2024 | 31,70 | 33,10 | 31,67 | 32,85 | 31,98 | 62.785.907 |
19 abr 2024 | 31,86 | 32,19 | 31,41 | 32,10 | 31,25 | 33.437.904 |
18 abr 2024 | 32,01 | 32,32 | 31,80 | 31,97 | 31,12 | 36.600.163 |
17 abr 2024 | 31,62 | 32,14 | 31,10 | 32,11 | 31,26 | 39.738.243 |
16 abr 2024 | 31,15 | 32,08 | 31,03 | 31,56 | 30,72 | 48.655.825 |
15 abr 2024 | 30,63 | 31,46 | 30,63 | 31,19 | 30,36 | 30.807.006 |
12 abr 2024 | 31,40 | 31,47 | 30,85 | 30,92 | 30,10 | 24.932.670 |
11 abr 2024 | 31,06 | 31,46 | 30,92 | 31,24 | 30,41 | 20.755.698 |
10 abr 2024 | 31,84 | 31,84 | 31,07 | 31,18 | 30,35 | 26.366.365 |
09 abr 2024 | 31,58 | 31,94 | 31,31 | 31,84 | 30,99 | 25.628.670 |
08 abr 2024 | 31,76 | 31,90 | 31,53 | 31,60 | 30,76 | 22.759.141 |
03 abr 2024 | 32,19 | 32,25 | 31,58 | 31,78 | 30,94 | 34.314.682 |
02 abr 2024 | 32,96 | 32,98 | 32,05 | 32,19 | 31,33 | 34.644.246 |
01 abr 2024 | 32,21 | 33,00 | 32,21 | 32,85 | 31,98 | 39.480.894 |
29 mar 2024 | 32,42 | 32,69 | 32,18 | 32,16 | 31,31 | 13.439.940 |
28 mar 2024 | 32,31 | 32,92 | 32,18 | 32,55 | 31,69 | 28.073.169 |
27 mar 2024 | 32,35 | 32,80 | 32,03 | 32,45 | 31,59 | 29.912.388 |
26 mar 2024 | 32,30 | 32,55 | 32,02 | 32,35 | 31,49 | 27.426.415 |
25 mar 2024 | 32,70 | 33,45 | 32,51 | 32,65 | 31,78 | 29.749.646 |
22 mar 2024 | 33,30 | 33,30 | 32,61 | 32,73 | 31,86 | 35.787.666 |
21 mar 2024 | 33,50 | 33,62 | 33,26 | 33,36 | 32,47 | 30.098.104 |
20 mar 2024 | 33,20 | 33,48 | 33,11 | 33,47 | 32,58 | 32.544.015 |
19 mar 2024 | 33,40 | 33,57 | 33,21 | 33,32 | 32,43 | 33.092.139 |
18 mar 2024 | 33,38 | 33,52 | 33,06 | 33,51 | 32,62 | 40.386.947 |
15 mar 2024 | 33,44 | 33,44 | 32,95 | 33,26 | 32,38 | 41.338.904 |
14 mar 2024 | 33,88 | 34,12 | 33,33 | 33,47 | 32,58 | 32.845.932 |
13 mar 2024 | 34,34 | 34,63 | 33,98 | 34,01 | 33,11 | 35.351.353 |
12 mar 2024 | 34,21 | 34,43 | 33,85 | 34,35 | 33,44 | 40.384.722 |
11 mar 2024 | 33,74 | 34,30 | 33,60 | 34,20 | 33,29 | 34.738.179 |
08 mar 2024 | 33,99 | 34,17 | 33,36 | 33,93 | 33,03 | 33.591.014 |
07 mar 2024 | 34,35 | 34,67 | 33,75 | 33,95 | 33,05 | 37.215.865 |
06 mar 2024 | 35,00 | 35,00 | 34,33 | 34,42 | 33,51 | 52.280.962 |
05 mar 2024 | 34,78 | 36,80 | 34,51 | 35,52 | 34,58 | 69.496.078 |
04 mar 2024 | 35,69 | 36,10 | 34,63 | 35,00 | 34,07 | 51.739.882 |
01 mar 2024 | 34,93 | 35,87 | 34,73 | 35,68 | 34,73 | 47.080.217 |
29 feb 2024 | 34,26 | 35,12 | 34,20 | 34,95 | 34,02 | 34.757.520 |
28 feb 2024 | 35,05 | 35,63 | 34,50 | 34,50 | 33,58 | 42.392.494 |
27 feb 2024 | 34,11 | 34,95 | 33,85 | 34,95 | 34,02 | 38.588.686 |
26 feb 2024 | 34,57 | 34,82 | 34,25 | 34,29 | 33,38 | 27.281.392 |
23 feb 2024 | 34,38 | 34,64 | 34,00 | 34,59 | 33,67 | 27.810.689 |
22 feb 2024 | 34,24 | 34,66 | 34,11 | 34,32 | 33,41 | 26.206.472 |
21 feb 2024 | 33,61 | 34,48 | 33,51 | 33,98 | 33,08 | 32.161.025 |
20 feb 2024 | 33,43 | 34,05 | 33,29 | 33,91 | 33,01 | 26.265.910 |
19 feb 2024 | 34,61 | 34,80 | 33,50 | 33,80 | 32,90 | 37.876.486 |
08 feb 2024 | 33,50 | 33,99 | 33,02 | 33,65 | 32,76 | 41.460.695 |
07 feb 2024 | 32,58 | 33,35 | 32,26 | 32,93 | 32,06 | 37.651.564 |
06 feb 2024 | 30,80 | 32,80 | 30,72 | 32,55 | 31,69 | 41.753.381 |
05 feb 2024 | 30,66 | 31,60 | 30,27 | 31,10 | 30,27 | 37.724.941 |
02 feb 2024 | 31,87 | 32,20 | 29,82 | 31,08 | 30,25 | 33.516.213 |
01 feb 2024 | 31,75 | 32,20 | 31,16 | 31,88 | 31,03 | 25.694.085 |
31 ene 2024 | 31,65 | 32,15 | 30,86 | 31,92 | 31,07 | 30.874.917 |
30 ene 2024 | 31,97 | 32,70 | 31,80 | 31,82 | 30,97 | 38.819.576 |
29 ene 2024 | 31,88 | 32,12 | 31,46 | 31,50 | 30,66 | 18.524.139 |
26 ene 2024 | 32,08 | 32,24 | 31,50 | 31,70 | 30,86 | 25.680.726 |
25 ene 2024 | 31,38 | 32,18 | 31,19 | 32,06 | 31,21 | 27.730.773 |
24 ene 2024 | 30,71 | 31,38 | 30,18 | 31,38 | 30,55 | 26.717.378 |
23 ene 2024 | 30,89 | 31,09 | 30,11 | 30,74 | 29,92 | 33.031.274 |
22 ene 2024 | 31,65 | 31,78 | 30,64 | 30,89 | 30,07 | 31.473.367 |
19 ene 2024 | 31,50 | 31,92 | 31,40 | 31,68 | 30,84 | 27.619.781 |
18 ene 2024 | 30,66 | 31,90 | 30,41 | 31,63 | 30,79 | 43.260.759 |
17 ene 2024 | 30,83 | 31,24 | 30,75 | 30,98 | 30,16 | 35.927.530 |
16 ene 2024 | 30,47 | 30,70 | 30,18 | 30,67 | 29,86 | 22.773.962 |
15 ene 2024 | 30,50 | 30,63 | 30,15 | 30,50 | 29,69 | 28.836.170 |
12 ene 2024 | 30,73 | 30,93 | 30,36 | 30,43 | 29,62 | 29.026.511 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |