Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | 16 |
09 may 2024 | 33,20 | 33,50 | 33,05 | 33,05 | 33,05 | 342 |
08 may 2024 | 32,75 | 33,25 | 32,75 | 33,25 | 33,25 | 55 |
07 may 2024 | - | - | - | - | - | - |
03 may 2024 | 32,65 | 32,75 | 32,65 | 32,75 | 32,75 | 104 |
02 may 2024 | 33,30 | 33,30 | 32,40 | 32,40 | 32,40 | 40 |
02 may 2024 | 1.68 Dividendo | |||||
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | 10 |
29 abr 2024 | 34,80 | 35,10 | 34,80 | 34,90 | 34,90 | 40 |
26 abr 2024 | 34,80 | 34,90 | 34,80 | 34,90 | 34,90 | 305 |
25 abr 2024 | 34,90 | 34,90 | 34,80 | 34,80 | 34,80 | 939 |
24 abr 2024 | 34,85 | 34,95 | 34,85 | 34,95 | 34,95 | 17.323 |
23 abr 2024 | 34,65 | 34,90 | 34,65 | 34,90 | 34,90 | 298 |
22 abr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | 1 |
19 abr 2024 | 34,40 | 34,40 | 34,30 | 34,30 | 34,30 | 784 |
18 abr 2024 | 34,30 | 34,45 | 34,30 | 34,45 | 34,45 | 463 |
17 abr 2024 | 34,70 | 34,70 | 34,52 | 34,55 | 34,55 | 237 |
16 abr 2024 | 34,40 | 34,50 | 34,30 | 34,50 | 34,50 | 212 |
15 abr 2024 | 34,55 | 34,70 | 34,55 | 34,70 | 34,70 | 436 |
12 abr 2024 | 34,89 | 34,89 | 34,60 | 34,60 | 34,60 | 249 |
11 abr 2024 | 35,00 | 35,20 | 35,00 | 35,20 | 35,20 | 805 |
10 abr 2024 | 35,20 | 35,35 | 35,20 | 35,25 | 35,25 | 521 |
09 abr 2024 | 35,40 | 35,50 | 35,15 | 35,15 | 35,15 | 631 |
08 abr 2024 | 35,05 | 35,25 | 35,05 | 35,15 | 35,15 | 415 |
05 abr 2024 | 34,92 | 34,96 | 34,92 | 34,93 | 34,93 | 289 |
04 abr 2024 | 34,75 | 35,31 | 34,70 | 35,14 | 35,14 | 1176 |
03 abr 2024 | 34,40 | 34,60 | 34,40 | 34,50 | 34,50 | 500 |
02 abr 2024 | 34,29 | 34,29 | 34,25 | 34,25 | 34,25 | 216 |
28 mar 2024 | 34,00 | 34,01 | 34,00 | 34,00 | 34,00 | 64 |
27 mar 2024 | 33,80 | 33,80 | 33,55 | 33,55 | 33,55 | 491 |
26 mar 2024 | 33,68 | 33,70 | 33,65 | 33,65 | 33,65 | 31.340 |
25 mar 2024 | 33,30 | 33,45 | 33,25 | 33,45 | 33,45 | 784 |
22 mar 2024 | 33,95 | 33,95 | 33,85 | 33,85 | 33,85 | 552 |
21 mar 2024 | 33,85 | 33,85 | 33,80 | 33,80 | 33,80 | 404 |
20 mar 2024 | 33,30 | 33,49 | 33,30 | 33,30 | 33,30 | 812 |
19 mar 2024 | 33,65 | 33,77 | 33,65 | 33,65 | 33,65 | 32.193 |
18 mar 2024 | 32,85 | 34,05 | 32,85 | 33,93 | 33,93 | 1401 |
15 mar 2024 | 33,80 | 33,80 | 32,15 | 32,15 | 32,15 | 85 |
14 mar 2024 | 33,70 | 33,80 | 33,51 | 33,80 | 33,80 | 1848 |
13 mar 2024 | 33,65 | 33,75 | 33,60 | 33,60 | 33,60 | 444 |
12 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | 117 |
11 mar 2024 | 33,30 | 33,70 | 33,30 | 33,70 | 33,70 | 2419 |
08 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | 89 |
07 mar 2024 | 32,40 | 32,40 | 32,10 | 32,30 | 32,30 | 104 |
06 mar 2024 | 32,90 | 32,90 | 32,75 | 32,75 | 32,75 | 772 |
05 mar 2024 | 32,95 | 32,95 | 32,60 | 32,75 | 32,75 | 381 |
04 mar 2024 | 32,60 | 32,84 | 32,55 | 32,55 | 32,55 | 2802 |
01 mar 2024 | 33,65 | 33,85 | 33,50 | 33,58 | 33,58 | 2960 |
29 feb 2024 | 33,10 | 33,10 | 32,87 | 33,10 | 33,10 | 3467 |
28 feb 2024 | 33,15 | 33,80 | 33,15 | 33,65 | 33,65 | 2383 |
27 feb 2024 | 32,75 | 33,15 | 32,75 | 33,15 | 33,15 | 1853 |
26 feb 2024 | 32,90 | 32,90 | 32,60 | 32,60 | 32,60 | 2296 |
23 feb 2024 | 32,80 | 32,80 | 32,70 | 32,70 | 32,70 | 31 |
22 feb 2024 | 32,59 | 32,73 | 32,59 | 32,73 | 32,73 | 742 |
21 feb 2024 | 32,40 | 32,52 | 32,40 | 32,52 | 32,52 | 355 |
20 feb 2024 | 32,55 | 32,55 | 32,25 | 32,25 | 32,25 | 2120 |
19 feb 2024 | 33,45 | 33,45 | 32,50 | 32,50 | 32,50 | 2158 |
16 feb 2024 | 33,53 | 33,60 | 33,50 | 33,50 | 33,50 | 282 |
15 feb 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | 272 |
14 feb 2024 | 33,40 | 33,40 | 33,00 | 33,00 | 33,00 | 103 |
13 feb 2024 | 33,35 | 33,40 | 33,25 | 33,40 | 33,40 | 82 |
12 feb 2024 | 33,25 | 33,36 | 33,25 | 33,25 | 33,25 | 37 |
09 feb 2024 | 33,12 | 33,20 | 33,05 | 33,05 | 33,05 | 40 |
08 feb 2024 | 33,03 | 33,05 | 32,98 | 33,05 | 33,05 | 65 |
07 feb 2024 | 32,90 | 32,90 | 32,60 | 32,60 | 32,60 | 30 |
06 feb 2024 | 32,90 | 32,95 | 32,90 | 32,95 | 32,95 | 38 |
05 feb 2024 | 33,00 | 33,00 | 32,99 | 33,00 | 33,00 | 121 |
02 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | 76 |
01 feb 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | 6 |
31 ene 2024 | 32,95 | 33,04 | 32,95 | 32,95 | 32,95 | 141 |
30 ene 2024 | 33,00 | 33,00 | 32,75 | 32,75 | 32,75 | 248 |
29 ene 2024 | 32,95 | 33,00 | 32,75 | 32,80 | 32,80 | 143 |
26 ene 2024 | 32,55 | 32,66 | 32,55 | 32,65 | 32,65 | 318 |
25 ene 2024 | 32,40 | 32,72 | 32,40 | 32,72 | 32,72 | 553 |
24 ene 2024 | 32,70 | 32,70 | 32,35 | 32,35 | 32,35 | 639 |
23 ene 2024 | 33,15 | 33,15 | 32,60 | 32,60 | 32,60 | 481 |
22 ene 2024 | 33,65 | 33,65 | 33,00 | 33,00 | 33,00 | 944 |
19 ene 2024 | 34,00 | 34,00 | 33,40 | 33,40 | 33,40 | 1360 |
18 ene 2024 | 33,50 | 33,90 | 33,50 | 33,70 | 33,70 | 2648 |
17 ene 2024 | 33,65 | 33,65 | 33,25 | 33,57 | 33,57 | 1592 |
16 ene 2024 | 33,85 | 33,90 | 33,80 | 33,85 | 33,85 | 3024 |
15 ene 2024 | 34,05 | 34,15 | 33,98 | 34,05 | 34,05 | 1270 |
12 ene 2024 | 34,35 | 34,35 | 34,00 | 34,00 | 34,00 | 1707 |
11 ene 2024 | 34,50 | 34,60 | 34,49 | 34,60 | 34,60 | 90 |
10 ene 2024 | 34,60 | 34,70 | 34,60 | 34,65 | 34,65 | 107 |
09 ene 2024 | 34,65 | 34,73 | 34,65 | 34,65 | 34,65 | 298 |
08 ene 2024 | 34,70 | 34,70 | 34,67 | 34,67 | 34,67 | 86 |
05 ene 2024 | 34,50 | 34,60 | 34,40 | 34,57 | 34,57 | 396 |
04 ene 2024 | 34,15 | 34,55 | 34,15 | 34,55 | 34,55 | 865 |
03 ene 2024 | 34,35 | 34,35 | 33,91 | 33,91 | 33,91 | 580 |
02 ene 2024 | 34,20 | 34,45 | 34,20 | 34,40 | 34,40 | 392 |
29 dic 2023 | 33,70 | 33,95 | 33,70 | 33,75 | 33,75 | 362 |
28 dic 2023 | 34,05 | 34,05 | 33,65 | 33,65 | 33,65 | 1594 |
27 dic 2023 | 33,70 | 33,70 | 33,55 | 33,55 | 33,55 | 42 |
22 dic 2023 | 33,80 | 33,85 | 33,40 | 33,40 | 33,40 | 1635 |
21 dic 2023 | 33,55 | 33,60 | 33,30 | 33,30 | 33,30 | 711 |
20 dic 2023 | 33,70 | 33,70 | 33,35 | 33,35 | 33,35 | 1040 |
19 dic 2023 | 33,70 | 33,90 | 33,70 | 33,85 | 33,85 | 938 |
18 dic 2023 | 34,30 | 34,30 | 33,30 | 33,30 | 33,30 | 1330 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |