Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 40,08 | 40,31 | 39,91 | 39,96 | 39,96 | 3.193.186 |
16 may 2024 | 39,78 | 40,35 | 39,51 | 40,23 | 40,23 | 446.640 |
15 may 2024 | 39,47 | 39,92 | 39,27 | 39,81 | 39,81 | 1.663.933 |
14 may 2024 | 39,26 | 39,89 | 39,09 | 39,56 | 39,56 | 1.075.055 |
13 may 2024 | 39,66 | 39,96 | 38,94 | 39,72 | 39,72 | 293.408 |
10 may 2024 | 39,08 | 39,91 | 38,67 | 39,69 | 39,69 | 818.146 |
09 may 2024 | 38,25 | 39,25 | 37,89 | 39,11 | 39,11 | 1.588.703 |
08 may 2024 | 38,74 | 38,77 | 37,90 | 38,16 | 38,16 | 2.675.413 |
07 may 2024 | 37,70 | 38,88 | 37,32 | 38,62 | 38,62 | 358.759 |
07 may 2024 | 1.85 Dividendo | |||||
03 may 2024 | 39,69 | 40,10 | 38,88 | 39,81 | 37,96 | 411.467 |
02 may 2024 | 39,13 | 39,51 | 39,49 | 39,62 | 37,78 | 1.979.788 |
01 may 2024 | 39,26 | 39,26 | 39,26 | 39,47 | 37,64 | 45.948 |
30 abr 2024 | 39,25 | 39,66 | 38,69 | 39,47 | 37,64 | 334.231 |
29 abr 2024 | 39,02 | 39,07 | 38,64 | 38,88 | 37,08 | 229.665 |
26 abr 2024 | 38,25 | 38,94 | 38,01 | 38,84 | 37,04 | 2.941.486 |
25 abr 2024 | 38,40 | 38,99 | 37,87 | 37,95 | 36,19 | 2.196.550 |
24 abr 2024 | 39,07 | 39,34 | 38,38 | 38,45 | 36,66 | 9.489.401 |
23 abr 2024 | 38,82 | 39,24 | 38,75 | 39,13 | 37,31 | 1.111.368 |
22 abr 2024 | 38,81 | 39,04 | 38,10 | 38,62 | 36,83 | 4.473.764 |
19 abr 2024 | 38,12 | 38,63 | 37,83 | 38,23 | 36,45 | 783.787 |
18 abr 2024 | 38,43 | 38,63 | 38,07 | 38,42 | 36,63 | 960.891 |
17 abr 2024 | 38,13 | 38,74 | 37,92 | 38,38 | 36,60 | 1.490.054 |
16 abr 2024 | 38,64 | 38,74 | 38,21 | 38,37 | 36,59 | 358.958 |
15 abr 2024 | 39,08 | 39,51 | 38,55 | 39,03 | 37,22 | 2.116.728 |
12 abr 2024 | 39,32 | 39,71 | 38,66 | 38,84 | 37,04 | 609.190 |
11 abr 2024 | 38,96 | 39,37 | 7,15 | 39,00 | 37,19 | 544.222 |
10 abr 2024 | 39,34 | 39,68 | 38,68 | 38,96 | 37,15 | 871.795 |
09 abr 2024 | 39,31 | 39,68 | 39,08 | 39,28 | 37,45 | 2.987.467 |
08 abr 2024 | 39,09 | 39,61 | 38,79 | 39,53 | 37,69 | 605.888 |
05 abr 2024 | 39,51 | 40,13 | 38,96 | 39,15 | 37,33 | 336.319 |
04 abr 2024 | 39,63 | 39,97 | 39,38 | 39,91 | 38,06 | 546.370 |
03 abr 2024 | 39,17 | 39,66 | 39,06 | 39,50 | 37,66 | 468.670 |
02 abr 2024 | 39,96 | 40,44 | 39,18 | 39,39 | 37,56 | 1.187.885 |
28 mar 2024 | 39,40 | 40,74 | 38,98 | 39,92 | 38,06 | 581.843 |
27 mar 2024 | 39,99 | 40,62 | 39,76 | 40,49 | 38,61 | 402.558 |
26 mar 2024 | 39,87 | 40,73 | 39,60 | 40,21 | 38,34 | 700.444 |
25 mar 2024 | 39,68 | 39,99 | 39,39 | 39,72 | 37,87 | 4.861.218 |
22 mar 2024 | 39,60 | 40,16 | 39,47 | 39,73 | 37,89 | 1.776.958 |
21 mar 2024 | 39,33 | 39,63 | 38,58 | 38,93 | 37,12 | 755.885 |
20 mar 2024 | 38,78 | 39,50 | 38,09 | 38,88 | 37,07 | 747.206 |
19 mar 2024 | 38,50 | 38,96 | 38,25 | 38,69 | 36,89 | 288.463 |
18 mar 2024 | 39,11 | 39,17 | 38,31 | 38,51 | 36,73 | 1.170.898 |
15 mar 2024 | 38,67 | 39,26 | 38,54 | 39,13 | 37,31 | 2.740.221 |
14 mar 2024 | 38,90 | 39,13 | 38,53 | 38,54 | 36,75 | 1.911.465 |
13 mar 2024 | 38,88 | 39,18 | 38,55 | 38,88 | 37,07 | 2.474.635 |
12 mar 2024 | 38,44 | 38,97 | 38,12 | 38,85 | 37,04 | 1.330.898 |
11 mar 2024 | 38,31 | 38,85 | 37,92 | 38,62 | 36,83 | 1.191.139 |
08 mar 2024 | 39,17 | 39,60 | 38,27 | 38,38 | 36,60 | 2.615.353 |
07 mar 2024 | 38,82 | 39,50 | 38,06 | 39,32 | 37,50 | 2.464.736 |
06 mar 2024 | 40,02 | 40,50 | 38,78 | 39,12 | 37,30 | 2.542.866 |
05 mar 2024 | 41,97 | 42,66 | 41,49 | 41,56 | 39,63 | 4.016.785 |
04 mar 2024 | 42,38 | 42,51 | 42,10 | 42,38 | 40,41 | 792.514 |
01 mar 2024 | 42,96 | 43,24 | 42,36 | 42,73 | 40,75 | 511.552 |
29 feb 2024 | 43,23 | 43,32 | 42,85 | 43,06 | 41,05 | 2.137.689 |
28 feb 2024 | 42,89 | 43,24 | 42,58 | 43,06 | 41,05 | 606.971 |
27 feb 2024 | 42,79 | 43,18 | 42,49 | 43,00 | 41,00 | 3.607.249 |
26 feb 2024 | 43,31 | 43,72 | 42,85 | 43,06 | 41,05 | 2.047.446 |
23 feb 2024 | 43,58 | 43,65 | 43,37 | 43,47 | 41,45 | 456.531 |
22 feb 2024 | 43,38 | 43,66 | 42,84 | 43,63 | 41,61 | 370.893 |
21 feb 2024 | 43,10 | 43,22 | 42,75 | 43,19 | 41,18 | 343.535 |
20 feb 2024 | 42,97 | 43,32 | 42,69 | 42,92 | 40,93 | 3.002.970 |
19 feb 2024 | 42,58 | 43,00 | 42,35 | 42,76 | 40,78 | 310.804 |
16 feb 2024 | 42,64 | 42,97 | 42,28 | 42,60 | 40,63 | 873.955 |
15 feb 2024 | 42,70 | 42,96 | 41,90 | 42,53 | 40,55 | 730.231 |
14 feb 2024 | 41,75 | 42,22 | 41,72 | 42,01 | 40,06 | 578.868 |
13 feb 2024 | 42,13 | 42,49 | 41,58 | 42,01 | 40,06 | 3.437.746 |
12 feb 2024 | 42,45 | 42,61 | 42,10 | 42,21 | 40,25 | 408.112 |
09 feb 2024 | 42,79 | 43,03 | 42,24 | 42,42 | 40,45 | 434.636 |
08 feb 2024 | 42,13 | 42,74 | 41,83 | 42,70 | 40,72 | 1.614.469 |
07 feb 2024 | 42,58 | 44,00 | 41,98 | 42,18 | 40,22 | 4.982.627 |
06 feb 2024 | 44,18 | 44,49 | 43,47 | 44,40 | 42,33 | 262.223 |
05 feb 2024 | 44,16 | 44,39 | 43,92 | 43,91 | 41,87 | 312.309 |
02 feb 2024 | 44,75 | 44,90 | 44,12 | 44,26 | 42,20 | 888.902 |
01 feb 2024 | 44,20 | 44,79 | 43,96 | 44,25 | 42,20 | 399.673 |
31 ene 2024 | 44,54 | 44,82 | 44,02 | 44,58 | 42,51 | 605.259 |
30 ene 2024 | 44,98 | 45,21 | 43,28 | 44,42 | 42,35 | 1.513.212 |
29 ene 2024 | 45,28 | 45,63 | 44,63 | 44,77 | 42,69 | 263.992 |
26 ene 2024 | 45,04 | 45,66 | 44,67 | 45,29 | 43,19 | 1.769.879 |
25 ene 2024 | 44,85 | 45,30 | 44,66 | 45,22 | 43,12 | 957.991 |
24 ene 2024 | 44,19 | 45,06 | 43,97 | 44,77 | 42,69 | 657.606 |
23 ene 2024 | 44,68 | 44,98 | 43,73 | 44,48 | 42,41 | 904.672 |
22 ene 2024 | 44,16 | 44,44 | 43,46 | 44,26 | 42,20 | 1.813.084 |
19 ene 2024 | 44,27 | 44,70 | 43,72 | 43,77 | 41,74 | 574.974 |
18 ene 2024 | 43,78 | 44,18 | 43,31 | 43,99 | 41,94 | 304.730 |
17 ene 2024 | 43,83 | 44,78 | 43,49 | 43,62 | 41,60 | 903.869 |
16 ene 2024 | 44,45 | 45,01 | 44,13 | 44,49 | 42,42 | 781.851 |
15 ene 2024 | 44,97 | 45,52 | 44,74 | 44,80 | 42,72 | 156.615 |
12 ene 2024 | 45,09 | 45,56 | 44,40 | 45,16 | 43,06 | 689.546 |
11 ene 2024 | 45,05 | 45,42 | 44,46 | 44,70 | 42,62 | 1.164.878 |
10 ene 2024 | 44,74 | 45,07 | 44,47 | 44,79 | 42,71 | 1.022.687 |
09 ene 2024 | 44,64 | 44,95 | 44,32 | 44,88 | 42,79 | 2.738.844 |
08 ene 2024 | 44,17 | 44,64 | 44,11 | 44,54 | 42,47 | 1.238.394 |
05 ene 2024 | 43,98 | 44,45 | 43,88 | 44,40 | 42,33 | 1.204.085 |
04 ene 2024 | 44,16 | 44,56 | 43,88 | 44,15 | 42,10 | 511.602 |
03 ene 2024 | 44,95 | 45,27 | 44,18 | 44,22 | 42,16 | 388.899 |
02 ene 2024 | 45,03 | 45,51 | 44,58 | 44,87 | 42,79 | 452.833 |
29 dic 2023 | 44,90 | 45,13 | 44,82 | 44,90 | 42,82 | 65.096 |
28 dic 2023 | 45,05 | 45,19 | 44,63 | 44,71 | 42,63 | 407.760 |
27 dic 2023 | 44,98 | 45,16 | 44,73 | 45,03 | 42,94 | 233.194 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |