Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 38,09 | 38,13 | 37,05 | 37,31 | 37,31 | 1633 |
02 may 2024 | 38,05 | 38,44 | 37,44 | 37,60 | 37,60 | 4386 |
01 may 2024 | 37,39 | 38,03 | 37,33 | 37,88 | 37,88 | 1247 |
30 abr 2024 | 37,31 | 37,74 | 37,23 | 37,74 | 37,74 | 575 |
29 abr 2024 | 37,56 | 37,71 | 37,32 | 37,65 | 37,65 | 83.522 |
26 abr 2024 | 37,47 | 37,58 | 37,37 | 37,52 | 37,52 | 863 |
25 abr 2024 | 37,97 | 38,00 | 37,29 | 37,76 | 37,76 | 5438 |
24 abr 2024 | 36,81 | 37,64 | 36,81 | 37,63 | 37,63 | 944 |
23 abr 2024 | 37,40 | 37,94 | 37,35 | 37,67 | 37,67 | 6427 |
22 abr 2024 | 37,55 | 37,83 | 37,24 | 37,83 | 37,83 | 49.359 |
19 abr 2024 | 36,95 | 37,49 | 36,56 | 37,41 | 37,41 | 2689 |
18 abr 2024 | 36,56 | 36,57 | 36,29 | 36,46 | 36,46 | 2709 |
17 abr 2024 | 35,98 | 36,37 | 35,91 | 36,37 | 36,37 | 3655 |
16 abr 2024 | 36,25 | 36,25 | 35,76 | 36,09 | 36,09 | 2023 |
15 abr 2024 | 36,70 | 36,75 | 36,17 | 36,41 | 36,41 | 3915 |
12 abr 2024 | 36,80 | 36,91 | 36,34 | 36,44 | 36,44 | 4302 |
11 abr 2024 | 37,09 | 37,10 | 36,66 | 37,10 | 37,10 | 1175 |
10 abr 2024 | 37,12 | 37,20 | 36,69 | 36,84 | 36,84 | 7044 |
09 abr 2024 | 37,96 | 37,99 | 37,77 | 37,82 | 37,82 | 36.003 |
08 abr 2024 | 37,31 | 37,75 | 37,23 | 37,75 | 37,75 | 3250 |
05 abr 2024 | 36,79 | 37,25 | 36,67 | 37,13 | 37,13 | 3853 |
04 abr 2024 | 37,23 | 37,52 | 37,19 | 37,51 | 37,51 | 4996 |
03 abr 2024 | 37,58 | 37,58 | 37,44 | 37,44 | 37,44 | 407 |
02 abr 2024 | 37,54 | 37,65 | 37,27 | 37,62 | 37,62 | 5023 |
28 mar 2024 | 37,33 | 37,58 | 37,31 | 37,58 | 37,58 | 1709 |
27 mar 2024 | 36,85 | 37,29 | 36,83 | 37,24 | 37,24 | 2985 |
26 mar 2024 | 36,74 | 36,92 | 36,60 | 36,60 | 36,60 | 2535 |
25 mar 2024 | 36,70 | 36,93 | 36,60 | 36,89 | 36,89 | 2598 |
22 mar 2024 | 37,28 | 37,28 | 36,84 | 36,92 | 36,92 | 3772 |
21 mar 2024 | 36,72 | 36,94 | 36,63 | 36,94 | 36,94 | 6994 |
20 mar 2024 | 36,60 | 37,11 | 36,55 | 36,58 | 36,58 | 5148 |
19 mar 2024 | 36,71 | 36,89 | 36,53 | 36,76 | 36,76 | 1647 |
18 mar 2024 | 36,50 | 36,95 | 36,42 | 36,75 | 36,75 | 3819 |
15 mar 2024 | 36,61 | 36,89 | 36,55 | 36,55 | 36,55 | 3782 |
14 mar 2024 | 36,96 | 37,04 | 36,53 | 36,56 | 36,56 | 5789 |
13 mar 2024 | 37,00 | 37,34 | 36,96 | 36,96 | 36,96 | 1472 |
12 mar 2024 | 37,00 | 37,08 | 36,80 | 36,80 | 36,80 | 631 |
11 mar 2024 | 37,06 | 37,15 | 36,75 | 37,06 | 37,06 | 1815 |
08 mar 2024 | 36,73 | 36,85 | 36,53 | 36,85 | 36,85 | 1091 |
07 mar 2024 | 37,11 | 37,24 | 36,79 | 36,79 | 36,79 | 3248 |
06 mar 2024 | 36,46 | 36,68 | 36,40 | 36,57 | 36,57 | 2571 |
05 mar 2024 | 36,40 | 36,92 | 36,32 | 36,35 | 36,35 | 2077 |
04 mar 2024 | 35,34 | 35,87 | 35,32 | 35,87 | 35,87 | 109 |
01 mar 2024 | 35,20 | 35,42 | 35,01 | 35,42 | 35,42 | 10.340 |
01 mar 2024 | 0.38 Dividendo | |||||
29 feb 2024 | 35,85 | 36,14 | 35,84 | 36,05 | 35,67 | 5660 |
28 feb 2024 | 35,98 | 36,10 | 35,94 | 35,94 | 35,56 | 270 |
27 feb 2024 | 35,82 | 36,20 | 35,79 | 36,20 | 35,82 | 5637 |
26 feb 2024 | 35,81 | 35,81 | 35,39 | 35,57 | 35,20 | 720 |
23 feb 2024 | 36,03 | 36,33 | 35,97 | 36,10 | 35,72 | 7941 |
22 feb 2024 | 35,95 | 36,03 | 35,49 | 35,89 | 35,51 | 2719 |
21 feb 2024 | 35,58 | 36,44 | 35,54 | 36,03 | 35,65 | 7126 |
20 feb 2024 | 34,90 | 35,19 | 34,82 | 34,99 | 34,62 | 9761 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 34,88 | 35,04 | 34,51 | 35,04 | 34,67 | 2716 |
15 feb 2024 | 34,35 | 34,85 | 34,35 | 34,85 | 34,48 | 472 |
14 feb 2024 | 34,25 | 34,47 | 34,17 | 34,35 | 33,99 | 1035 |
13 feb 2024 | 34,19 | 34,56 | 33,50 | 33,95 | 33,59 | 5472 |
12 feb 2024 | 33,79 | 34,30 | 33,66 | 34,30 | 33,94 | 1144 |
09 feb 2024 | 33,69 | 33,89 | 33,35 | 33,45 | 33,10 | 4102 |
08 feb 2024 | 33,81 | 33,87 | 33,58 | 33,69 | 33,33 | 2704 |
07 feb 2024 | 33,96 | 34,08 | 33,73 | 33,96 | 33,60 | 1561 |
06 feb 2024 | 33,52 | 33,88 | 33,50 | 33,88 | 33,52 | 710 |
05 feb 2024 | 33,94 | 34,19 | 33,68 | 33,95 | 33,59 | 4234 |
02 feb 2024 | 34,58 | 34,67 | 33,99 | 34,37 | 34,01 | 1866 |
01 feb 2024 | 34,81 | 35,00 | 34,50 | 34,98 | 34,61 | 3251 |
31 ene 2024 | 35,21 | 35,21 | 34,64 | 35,11 | 34,74 | 1674 |
30 ene 2024 | 35,01 | 35,08 | 34,71 | 35,08 | 34,71 | 5224 |
29 ene 2024 | 34,97 | 34,97 | 34,78 | 34,97 | 34,60 | 536 |
26 ene 2024 | 34,97 | 34,97 | 34,76 | 34,85 | 34,48 | 1496 |
25 ene 2024 | 34,39 | 34,71 | 34,18 | 34,71 | 34,34 | 1449 |
24 ene 2024 | 34,94 | 34,99 | 34,17 | 34,17 | 33,81 | 3098 |
23 ene 2024 | 34,93 | 35,06 | 34,52 | 34,67 | 34,30 | 397 |
22 ene 2024 | 34,93 | 35,31 | 34,68 | 34,76 | 34,39 | 3348 |
19 ene 2024 | 35,22 | 35,22 | 34,83 | 35,10 | 34,73 | 517 |
18 ene 2024 | 35,37 | 35,41 | 34,90 | 34,96 | 34,59 | 2517 |
17 ene 2024 | 35,51 | 36,04 | 35,33 | 35,47 | 35,10 | 950 |
16 ene 2024 | 35,91 | 35,93 | 35,74 | 35,74 | 35,36 | 1472 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 36,55 | 36,55 | 36,17 | 36,21 | 35,83 | 941 |
11 ene 2024 | 36,42 | 36,53 | 36,00 | 36,16 | 35,78 | 1894 |
10 ene 2024 | 36,63 | 36,73 | 36,44 | 36,51 | 36,13 | 1541 |
09 ene 2024 | 36,53 | 36,54 | 36,28 | 36,49 | 36,11 | 999 |
08 ene 2024 | 35,99 | 36,44 | 35,99 | 36,40 | 36,02 | 8694 |
05 ene 2024 | 35,90 | 36,32 | 35,80 | 36,26 | 35,88 | 1835 |
04 ene 2024 | 36,09 | 36,24 | 36,02 | 36,02 | 35,64 | 848 |
03 ene 2024 | 36,53 | 36,68 | 35,99 | 36,03 | 35,65 | 1537 |
02 ene 2024 | 35,76 | 36,64 | 35,71 | 36,64 | 36,25 | 77.836 |
29 dic 2023 | 35,69 | 35,79 | 35,61 | 35,64 | 35,26 | 352 |
28 dic 2023 | 35,41 | 35,97 | 35,36 | 35,97 | 35,59 | 1057 |
27 dic 2023 | 35,51 | 35,58 | 35,51 | 35,58 | 35,20 | 728 |
22 dic 2023 | 35,26 | 35,79 | 35,24 | 35,50 | 35,13 | 403 |
21 dic 2023 | 34,86 | 35,22 | 34,83 | 34,92 | 34,55 | 1614 |
20 dic 2023 | 35,60 | 35,60 | 35,27 | 35,46 | 35,09 | 44.080 |
19 dic 2023 | 34,37 | 35,26 | 34,22 | 35,19 | 34,82 | 7188 |
18 dic 2023 | 35,35 | 35,56 | 34,25 | 34,25 | 33,89 | 4534 |
15 dic 2023 | 36,99 | 37,36 | 35,58 | 35,72 | 35,34 | 11.072 |
14 dic 2023 | 41,00 | 41,30 | 37,49 | 38,46 | 38,06 | 198.355 |
13 dic 2023 | 39,45 | 39,88 | 39,45 | 39,85 | 39,43 | 1883 |
12 dic 2023 | 39,55 | 39,57 | 39,29 | 39,29 | 38,88 | 1151 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |