Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 31,69 | 31,86 | 31,23 | 31,45 | 31,45 | 281.522 |
28 jun 2024 | 30,50 | 30,77 | 30,18 | 30,48 | 30,48 | 466.835 |
27 jun 2024 | 30,51 | 30,85 | 30,00 | 30,31 | 30,31 | 1.041.694 |
26 jun 2024 | 30,89 | 30,92 | 30,34 | 30,46 | 30,46 | 3.498.477 |
25 jun 2024 | 30,85 | 31,09 | 30,59 | 30,81 | 30,81 | 2.407.188 |
24 jun 2024 | 30,32 | 31,13 | 30,36 | 30,59 | 30,59 | 373.108 |
21 jun 2024 | 30,93 | 31,14 | 30,40 | 30,80 | 30,80 | 296.295 |
20 jun 2024 | 30,60 | 30,98 | 30,28 | 30,84 | 30,84 | 1.432.133 |
19 jun 2024 | 30,68 | 30,74 | 30,41 | 30,57 | 30,57 | 10.237.020 |
18 jun 2024 | 30,49 | 30,61 | 30,09 | 30,46 | 30,46 | 2.549.822 |
17 jun 2024 | 29,45 | 30,24 | 29,47 | 29,71 | 29,71 | 3.002.151 |
14 jun 2024 | 30,80 | 30,80 | 29,04 | 29,56 | 29,56 | 1.471.775 |
13 jun 2024 | 32,28 | 32,33 | 30,70 | 30,88 | 30,88 | 480.144 |
12 jun 2024 | 31,50 | 32,30 | 31,60 | 32,11 | 32,11 | 1.613.489 |
11 jun 2024 | 33,27 | 32,59 | 31,60 | 31,88 | 31,88 | 994.067 |
10 jun 2024 | 32,38 | 33,16 | 32,05 | 32,38 | 32,38 | 330.227 |
07 jun 2024 | 33,33 | 33,62 | 32,88 | 32,98 | 32,98 | 360.687 |
06 jun 2024 | 33,10 | 33,47 | 32,91 | 33,47 | 33,47 | 301.451 |
05 jun 2024 | 33,01 | 33,29 | 32,56 | 33,02 | 33,02 | 546.871 |
04 jun 2024 | 32,97 | 33,10 | 32,53 | 33,00 | 33,00 | 16.176.790 |
03 jun 2024 | 33,37 | 33,55 | 33,14 | 33,42 | 33,42 | 202.528 |
31 may 2024 | 33,92 | 33,43 | 32,88 | 33,31 | 33,31 | 2.553.090 |
30 may 2024 | 32,51 | 33,24 | 32,71 | 33,08 | 33,08 | 7.281.947 |
29 may 2024 | 33,20 | 33,58 | 32,95 | 33,05 | 33,05 | 1.090.319 |
28 may 2024 | 33,86 | 34,07 | 33,28 | 33,86 | 33,86 | 1.557.471 |
24 may 2024 | 33,07 | 33,69 | 32,91 | 33,67 | 33,67 | 1.220.805 |
23 may 2024 | 33,53 | 33,77 | 33,35 | 33,38 | 33,38 | 1.569.673 |
22 may 2024 | 33,90 | 34,12 | 33,56 | 33,88 | 33,88 | 4.436.993 |
21 may 2024 | 33,68 | 33,91 | 33,47 | 33,58 | 33,58 | 1.030.486 |
20 may 2024 | 33,74 | 33,95 | 33,48 | 33,78 | 33,78 | 9.924.368 |
17 may 2024 | 33,51 | 33,76 | 33,48 | 33,69 | 33,69 | 3.104.481 |
16 may 2024 | 33,38 | 33,73 | 33,16 | 33,62 | 33,62 | 2.866.747 |
15 may 2024 | 33,90 | 33,92 | 33,21 | 33,55 | 33,55 | 5.040.457 |
14 may 2024 | 33,66 | 33,56 | 33,06 | 33,32 | 33,32 | 1.429.234 |
13 may 2024 | 33,71 | 33,93 | 33,51 | 33,77 | 33,77 | 6.113.900 |
10 may 2024 | 33,65 | 33,91 | 33,24 | 33,61 | 33,61 | 14.816.410 |
09 may 2024 | 33,13 | 33,54 | 33,02 | 33,29 | 33,29 | 5.129.809 |
08 may 2024 | 32,78 | 33,49 | 32,74 | 33,28 | 33,28 | 15.233.790 |
07 may 2024 | 32,33 | 32,73 | 32,01 | 32,52 | 32,52 | 10.245.980 |
03 may 2024 | 31,97 | 32,21 | 30,22 | 31,28 | 31,28 | 3.417.989 |
02 may 2024 | 32,44 | 32,64 | 31,85 | 31,98 | 31,98 | 510.984 |
01 may 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | 111.976 |
30 abr 2024 | 32,65 | 32,79 | 32,38 | 32,51 | 32,51 | 1.103.789 |
30 abr 2024 | 1.98 Dividendo | |||||
29 abr 2024 | 34,10 | 34,34 | 34,02 | 34,28 | 32,30 | 2.385.018 |
26 abr 2024 | 34,13 | 34,35 | 33,59 | 33,89 | 31,94 | 5.696.891 |
25 abr 2024 | 34,00 | 34,47 | 33,65 | 33,86 | 31,91 | 6.525.772 |
24 abr 2024 | 34,78 | 35,13 | 33,97 | 34,25 | 32,27 | 21.876.360 |
23 abr 2024 | 34,56 | 34,98 | 34,12 | 34,86 | 32,85 | 6.518.959 |
22 abr 2024 | 34,41 | 34,77 | 33,69 | 34,40 | 32,41 | 22.401.840 |
19 abr 2024 | 33,60 | 34,03 | 33,39 | 33,88 | 31,92 | 6.221.349 |
18 abr 2024 | 33,58 | 34,00 | 33,25 | 33,83 | 31,87 | 3.173.139 |
17 abr 2024 | 33,00 | 33,80 | 33,02 | 33,60 | 31,66 | 3.649.294 |
16 abr 2024 | 33,31 | 34,03 | 33,12 | 33,24 | 31,32 | 5.044.377 |
15 abr 2024 | 33,29 | 34,13 | 33,45 | 33,83 | 31,87 | 4.715.276 |
12 abr 2024 | 33,01 | 33,90 | 33,24 | 33,65 | 31,71 | 3.592.817 |
11 abr 2024 | 33,78 | 34,06 | 33,10 | 33,47 | 31,54 | 3.772.842 |
10 abr 2024 | 34,51 | 34,19 | 33,43 | 33,81 | 31,85 | 7.253.660 |
09 abr 2024 | 34,24 | 34,54 | 33,79 | 33,86 | 31,90 | 977.378 |
08 abr 2024 | 34,10 | 34,50 | 33,91 | 34,32 | 32,34 | 2.961.883 |
05 abr 2024 | 34,38 | 35,06 | 33,90 | 34,36 | 32,38 | 1.549.994 |
04 abr 2024 | 34,60 | 35,21 | 34,66 | 34,86 | 32,85 | 1.002.792 |
03 abr 2024 | 34,80 | 35,14 | 34,78 | 34,88 | 32,87 | 2.027.490 |
02 abr 2024 | 34,60 | 35,03 | 34,48 | 34,77 | 32,76 | 1.618.509 |
28 mar 2024 | 34,86 | 34,90 | 34,48 | 34,82 | 32,81 | 1.724.539 |
27 mar 2024 | 35,00 | 34,94 | 34,39 | 34,67 | 32,66 | 922.980 |
26 mar 2024 | 34,62 | 34,81 | 33,80 | 34,50 | 32,51 | 2.124.238 |
25 mar 2024 | 34,00 | 34,69 | 34,09 | 34,50 | 32,50 | 1.332.585 |
22 mar 2024 | 34,22 | 34,88 | 34,48 | 34,63 | 32,63 | 4.273.702 |
21 mar 2024 | 34,81 | 35,01 | 34,38 | 34,67 | 32,66 | 1.204.565 |
20 mar 2024 | 34,08 | 34,67 | 34,43 | 34,54 | 32,55 | 2.601.039 |
19 mar 2024 | 34,22 | 34,78 | 34,03 | 34,58 | 32,59 | 4.991.844 |
18 mar 2024 | 34,12 | 34,53 | 33,99 | 34,23 | 32,25 | 5.318.111 |
15 mar 2024 | 34,00 | 34,53 | 33,80 | 34,33 | 32,35 | 965.361 |
14 mar 2024 | 33,01 | 34,03 | 33,54 | 33,92 | 31,96 | 2.607.007 |
13 mar 2024 | 32,90 | 34,17 | 33,72 | 33,81 | 31,86 | 4.671.080 |
12 mar 2024 | 33,12 | 33,99 | 32,99 | 33,35 | 31,42 | 894.352 |
11 mar 2024 | 32,67 | 33,72 | 32,85 | 33,13 | 31,22 | 5.119.004 |
08 mar 2024 | 33,05 | 33,58 | 32,81 | 33,48 | 31,55 | 511.560 |
07 mar 2024 | 32,52 | 33,18 | 32,38 | 33,11 | 31,20 | 1.069.042 |
06 mar 2024 | 32,50 | 32,90 | 32,53 | 32,76 | 30,87 | 4.162.923 |
05 mar 2024 | 32,62 | 32,82 | 32,41 | 32,65 | 30,77 | 1.615.679 |
04 mar 2024 | 32,15 | 32,65 | 32,28 | 32,54 | 30,66 | 1.650.513 |
01 mar 2024 | 33,08 | 33,29 | 32,31 | 32,37 | 30,50 | 2.776.069 |
29 feb 2024 | 32,81 | 33,11 | 32,51 | 32,88 | 30,98 | 2.661.432 |
28 feb 2024 | 32,54 | 32,83 | 32,19 | 32,70 | 30,81 | 8.793.350 |
27 feb 2024 | 32,37 | 32,65 | 32,11 | 32,39 | 30,52 | 3.913.617 |
26 feb 2024 | 31,73 | 32,50 | 31,97 | 32,44 | 30,57 | 912.386 |
23 feb 2024 | 32,17 | 32,44 | 31,84 | 32,30 | 30,43 | 6.145.534 |
22 feb 2024 | 31,68 | 32,40 | 30,99 | 32,08 | 30,23 | 2.863.802 |
21 feb 2024 | 30,22 | 31,45 | 30,98 | 31,23 | 29,42 | 15.393.200 |
20 feb 2024 | 31,16 | 31,20 | 30,71 | 31,08 | 29,29 | 8.312.894 |
19 feb 2024 | 31,06 | 31,17 | 30,79 | 30,92 | 29,13 | 1.434.619 |
16 feb 2024 | 30,78 | 31,07 | 30,59 | 30,97 | 29,18 | 1.154.751 |
15 feb 2024 | 30,70 | 30,95 | 30,45 | 30,66 | 28,89 | 1.711.488 |
14 feb 2024 | 30,00 | 30,82 | 30,49 | 30,60 | 28,83 | 1.084.631 |
13 feb 2024 | 29,91 | 30,89 | 30,43 | 30,66 | 28,89 | 1.422.614 |
12 feb 2024 | 30,19 | 30,66 | 29,81 | 30,41 | 28,65 | 1.433.251 |
09 feb 2024 | 30,10 | 30,28 | 29,85 | 29,99 | 28,26 | 757.213 |
08 feb 2024 | 30,20 | 30,63 | 30,07 | 30,08 | 28,34 | 1.662.815 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |