Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 40,16 | 40,23 | 39,64 | 40,17 | 40,17 | 591 |
25 abr 2024 | 39,37 | 40,29 | 39,26 | 40,26 | 40,26 | 1864 |
24 abr 2024 | 38,58 | 39,83 | 37,96 | 39,74 | 39,74 | 2531 |
23 abr 2024 | 37,86 | 38,52 | 37,65 | 38,40 | 38,40 | 15.847 |
22 abr 2024 | 36,82 | 38,05 | 36,49 | 38,05 | 38,05 | 5652 |
19 abr 2024 | 36,01 | 36,65 | 35,97 | 36,51 | 36,51 | 1011 |
18 abr 2024 | 36,50 | 36,74 | 36,19 | 36,33 | 36,33 | 10.277 |
17 abr 2024 | 36,10 | 36,71 | 35,96 | 36,69 | 36,69 | 1737 |
16 abr 2024 | 36,38 | 36,45 | 35,24 | 36,07 | 36,07 | 6633 |
15 abr 2024 | 37,30 | 37,61 | 36,51 | 36,51 | 36,51 | 5084 |
12 abr 2024 | 37,89 | 38,41 | 37,24 | 37,55 | 37,55 | 2295 |
11 abr 2024 | 37,95 | 37,98 | 36,95 | 37,31 | 37,31 | 4055 |
10 abr 2024 | 37,86 | 38,22 | 37,66 | 37,95 | 37,95 | 5190 |
09 abr 2024 | 37,28 | 37,54 | 37,06 | 37,42 | 37,42 | 4976 |
08 abr 2024 | 36,75 | 36,83 | 36,45 | 36,82 | 36,82 | 1394 |
05 abr 2024 | 36,45 | 36,77 | 36,15 | 36,53 | 36,53 | 3021 |
04 abr 2024 | 37,68 | 37,74 | 36,78 | 36,84 | 36,84 | 9209 |
03 abr 2024 | 36,95 | 37,13 | 36,75 | 37,04 | 37,04 | 3469 |
02 abr 2024 | 36,87 | 37,00 | 36,56 | 36,61 | 36,61 | 11.709 |
28 mar 2024 | 36,30 | 37,36 | 36,14 | 37,15 | 37,15 | 4834 |
27 mar 2024 | 34,69 | 35,82 | 34,64 | 35,82 | 35,82 | 12.026 |
26 mar 2024 | 35,08 | 35,25 | 34,76 | 34,97 | 34,97 | 4694 |
25 mar 2024 | 34,50 | 34,97 | 34,42 | 34,77 | 34,77 | 3720 |
22 mar 2024 | 34,29 | 34,33 | 34,17 | 34,18 | 34,18 | 1926 |
21 mar 2024 | 34,63 | 34,63 | 33,83 | 34,10 | 34,10 | 7451 |
20 mar 2024 | 33,37 | 33,99 | 33,13 | 33,92 | 33,92 | 1638 |
19 mar 2024 | 33,31 | 33,80 | 33,18 | 33,59 | 33,59 | 3275 |
18 mar 2024 | 33,84 | 33,84 | 33,33 | 33,55 | 33,55 | 5822 |
15 mar 2024 | 33,95 | 34,03 | 33,29 | 33,31 | 33,31 | 13.640 |
14 mar 2024 | 34,01 | 34,31 | 33,35 | 33,72 | 33,72 | 4347 |
13 mar 2024 | 34,63 | 34,63 | 34,11 | 34,23 | 34,23 | 1221 |
12 mar 2024 | 35,00 | 35,00 | 33,87 | 34,15 | 34,15 | 2506 |
11 mar 2024 | 35,99 | 35,99 | 33,66 | 34,21 | 34,21 | 9138 |
08 mar 2024 | 37,29 | 37,64 | 37,27 | 37,37 | 37,37 | 1114 |
07 mar 2024 | 37,75 | 37,82 | 37,18 | 37,49 | 37,49 | 1798 |
06 mar 2024 | 38,10 | 38,15 | 37,30 | 37,45 | 37,45 | 3651 |
05 mar 2024 | 37,42 | 38,30 | 37,33 | 38,28 | 38,28 | 2307 |
04 mar 2024 | 37,48 | 38,19 | 37,47 | 37,97 | 37,97 | 7355 |
01 mar 2024 | 37,16 | 37,37 | 36,84 | 36,90 | 36,90 | 1732 |
29 feb 2024 | 36,60 | 37,28 | 36,58 | 37,19 | 37,19 | 246.405 |
28 feb 2024 | 36,67 | 36,98 | 36,39 | 36,70 | 36,70 | 1545 |
27 feb 2024 | 37,24 | 37,24 | 36,40 | 36,53 | 36,53 | 50.958 |
26 feb 2024 | 37,28 | 37,61 | 36,50 | 36,65 | 36,65 | 2921 |
23 feb 2024 | 37,10 | 37,18 | 36,62 | 37,08 | 37,08 | 2171 |
22 feb 2024 | 38,55 | 38,55 | 36,13 | 37,34 | 37,34 | 4591 |
21 feb 2024 | 35,45 | 38,22 | 35,45 | 37,66 | 37,66 | 18.662 |
20 feb 2024 | 34,55 | 34,62 | 33,70 | 33,76 | 33,76 | 1667 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 34,49 | 35,02 | 34,15 | 34,94 | 34,94 | 3326 |
16 feb 2024 | 0.1575 Dividendo | |||||
15 feb 2024 | 33,62 | 34,63 | 33,28 | 34,47 | 34,32 | 4557 |
14 feb 2024 | 33,31 | 33,50 | 32,07 | 33,10 | 32,95 | 4657 |
13 feb 2024 | 34,45 | 34,55 | 33,72 | 34,12 | 33,96 | 3605 |
12 feb 2024 | 34,42 | 35,34 | 34,39 | 35,20 | 35,04 | 5449 |
09 feb 2024 | 34,50 | 34,78 | 34,37 | 34,57 | 34,41 | 1520 |
08 feb 2024 | 34,04 | 34,77 | 33,82 | 34,70 | 34,54 | 926 |
07 feb 2024 | 34,37 | 34,47 | 33,87 | 34,01 | 33,85 | 2286 |
06 feb 2024 | 34,17 | 34,61 | 33,96 | 34,46 | 34,30 | 1838 |
05 feb 2024 | 34,80 | 34,82 | 34,26 | 34,49 | 34,33 | 2184 |
02 feb 2024 | 34,96 | 35,23 | 34,59 | 35,13 | 34,97 | 1409 |
01 feb 2024 | 35,63 | 35,66 | 35,09 | 35,52 | 35,36 | 1536 |
31 ene 2024 | 35,99 | 36,23 | 35,60 | 35,77 | 35,61 | 1432 |
30 ene 2024 | 35,42 | 36,11 | 35,40 | 36,11 | 35,95 | 1253 |
29 ene 2024 | 35,91 | 35,91 | 35,15 | 35,63 | 35,47 | 1546 |
26 ene 2024 | 35,97 | 35,98 | 35,24 | 35,48 | 35,32 | 3979 |
25 ene 2024 | 35,89 | 36,11 | 35,30 | 35,77 | 35,61 | 3522 |
24 ene 2024 | 35,55 | 36,21 | 35,45 | 35,77 | 35,61 | 326 |
23 ene 2024 | 35,44 | 35,66 | 35,00 | 35,06 | 34,90 | 873 |
22 ene 2024 | 34,79 | 35,67 | 34,75 | 35,43 | 35,27 | 2796 |
19 ene 2024 | 34,98 | 35,21 | 34,65 | 34,99 | 34,83 | 1087 |
18 ene 2024 | 35,96 | 36,10 | 34,90 | 35,13 | 34,97 | 3999 |
17 ene 2024 | 35,86 | 36,29 | 35,55 | 36,23 | 36,06 | 2700 |
16 ene 2024 | 37,00 | 37,29 | 36,46 | 36,46 | 36,29 | 8831 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 37,25 | 38,34 | 37,25 | 37,66 | 37,49 | 2031 |
11 ene 2024 | 37,40 | 38,04 | 37,06 | 37,43 | 37,26 | 997 |
10 ene 2024 | 38,00 | 38,00 | 37,28 | 37,29 | 37,12 | 1120 |
09 ene 2024 | 38,53 | 38,53 | 37,69 | 38,16 | 37,99 | 2188 |
08 ene 2024 | 38,00 | 38,13 | 37,23 | 38,13 | 37,96 | 2575 |
05 ene 2024 | 37,76 | 38,67 | 37,76 | 38,30 | 38,13 | 3748 |
04 ene 2024 | 38,73 | 39,40 | 38,26 | 38,26 | 38,09 | 30.546 |
03 ene 2024 | 38,59 | 38,96 | 38,18 | 38,40 | 38,22 | 2917 |
02 ene 2024 | 39,11 | 39,28 | 38,59 | 39,28 | 39,10 | 5476 |
29 dic 2023 | 38,95 | 39,16 | 38,80 | 38,84 | 38,66 | 2023 |
28 dic 2023 | 39,26 | 39,85 | 39,13 | 39,21 | 39,03 | 2238 |
27 dic 2023 | 39,52 | 39,52 | 39,32 | 39,46 | 39,28 | 205 |
22 dic 2023 | 39,15 | 39,30 | 38,90 | 39,20 | 39,02 | 1219 |
21 dic 2023 | 38,54 | 38,67 | 38,21 | 38,67 | 38,49 | 2985 |
20 dic 2023 | 38,86 | 39,03 | 38,28 | 38,45 | 38,27 | 1861 |
19 dic 2023 | 38,46 | 38,75 | 37,74 | 38,31 | 38,13 | 5609 |
18 dic 2023 | 38,50 | 39,51 | 38,50 | 39,01 | 38,83 | 3957 |
15 dic 2023 | 38,79 | 38,90 | 37,98 | 38,55 | 38,37 | 4114 |
14 dic 2023 | 37,26 | 38,49 | 37,26 | 38,23 | 38,06 | 47.332 |
13 dic 2023 | 36,19 | 36,63 | 35,97 | 36,56 | 36,39 | 2577 |
12 dic 2023 | 36,95 | 36,95 | 35,86 | 36,00 | 35,84 | 3278 |
11 dic 2023 | 37,25 | 37,25 | 36,12 | 36,88 | 36,72 | 3288 |
08 dic 2023 | 37,15 | 37,37 | 36,55 | 37,12 | 36,95 | 2669 |
07 dic 2023 | 36,91 | 37,16 | 36,14 | 37,07 | 36,90 | 26.453 |
06 dic 2023 | 38,09 | 38,61 | 36,98 | 37,14 | 36,97 | 3260 |
05 dic 2023 | 39,21 | 39,47 | 38,35 | 38,42 | 38,24 | 1926 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |