Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 36,70 | 36,70 | 35,80 | 35,85 | 35,85 | 1 |
30 abr 2024 | 1.7 Dividendo | |||||
29 abr 2024 | 38,50 | 38,50 | 38,00 | 38,05 | 36,35 | 20 |
26 abr 2024 | 38,05 | 38,35 | 37,30 | 38,31 | 36,60 | 781 |
25 abr 2024 | 36,10 | 36,20 | 36,10 | 36,20 | 34,58 | 304 |
24 abr 2024 | 35,40 | 36,10 | 35,39 | 36,10 | 34,49 | 359 |
23 abr 2024 | 35,28 | 35,40 | 35,28 | 35,40 | 33,82 | 401 |
22 abr 2024 | 35,21 | 35,21 | 35,10 | 35,10 | 33,53 | 1158 |
19 abr 2024 | 34,60 | 34,65 | 34,52 | 34,55 | 33,01 | 185 |
18 abr 2024 | 34,90 | 35,00 | 34,79 | 35,00 | 33,43 | 454 |
17 abr 2024 | 34,95 | 35,22 | 34,90 | 34,90 | 33,34 | 317 |
16 abr 2024 | 35,40 | 35,46 | 35,35 | 35,35 | 33,77 | 239 |
15 abr 2024 | 35,60 | 35,94 | 35,55 | 35,55 | 33,96 | 432 |
12 abr 2024 | 36,20 | 36,63 | 36,20 | 36,20 | 34,58 | 375 |
11 abr 2024 | 36,46 | 36,46 | 36,15 | 36,25 | 34,63 | 263 |
10 abr 2024 | 36,55 | 36,55 | 36,15 | 36,15 | 34,53 | 340 |
09 abr 2024 | 36,80 | 37,11 | 36,53 | 36,66 | 35,02 | 648 |
08 abr 2024 | 36,53 | 36,85 | 36,53 | 36,85 | 35,20 | 266 |
05 abr 2024 | 36,60 | 36,76 | 36,60 | 36,60 | 34,96 | 503 |
04 abr 2024 | 37,10 | 37,19 | 37,02 | 37,10 | 35,44 | 422 |
03 abr 2024 | 36,55 | 37,05 | 36,55 | 37,05 | 35,39 | 448 |
02 abr 2024 | 36,80 | 37,76 | 36,70 | 36,85 | 35,20 | 620 |
28 mar 2024 | 37,55 | 37,65 | 37,55 | 37,65 | 35,96 | 401 |
27 mar 2024 | 37,60 | 37,61 | 37,50 | 37,55 | 35,87 | 574 |
26 mar 2024 | 37,29 | 37,40 | 37,27 | 37,30 | 35,63 | 472 |
25 mar 2024 | 36,85 | 37,47 | 36,85 | 37,47 | 35,79 | 194 |
22 mar 2024 | 37,00 | 37,30 | 36,95 | 36,95 | 35,30 | 245 |
21 mar 2024 | 37,10 | 37,10 | 36,68 | 36,92 | 35,27 | 648 |
20 mar 2024 | 36,60 | 36,63 | 36,37 | 36,60 | 34,97 | 256 |
19 mar 2024 | 37,15 | 37,30 | 36,60 | 36,60 | 34,96 | 481 |
18 mar 2024 | 37,45 | 37,59 | 37,45 | 37,45 | 35,78 | 175 |
15 mar 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 35,83 | 878 |
14 mar 2024 | 37,25 | 37,50 | 37,15 | 37,15 | 35,49 | 479 |
13 mar 2024 | 37,30 | 37,51 | 37,30 | 37,40 | 35,73 | 238 |
12 mar 2024 | 37,10 | 37,55 | 37,10 | 37,55 | 35,87 | 543 |
11 mar 2024 | 37,00 | 37,00 | 36,55 | 37,00 | 35,35 | 758 |
08 mar 2024 | 37,90 | 37,90 | 36,90 | 37,00 | 35,35 | 6057 |
07 mar 2024 | 37,70 | 38,10 | 37,30 | 37,30 | 35,63 | 4562 |
06 mar 2024 | 35,90 | 35,94 | 35,75 | 35,82 | 34,22 | 176 |
05 mar 2024 | 35,66 | 35,70 | 35,66 | 35,70 | 34,10 | 177 |
04 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 34,58 | 90 |
01 mar 2024 | 35,80 | 35,85 | 35,80 | 35,85 | 34,24 | 108 |
29 feb 2024 | 35,60 | 36,00 | 35,60 | 36,00 | 34,39 | 302 |
28 feb 2024 | 36,50 | 36,85 | 35,80 | 35,95 | 34,34 | 428 |
27 feb 2024 | 36,45 | 36,70 | 36,37 | 36,55 | 34,92 | 243 |
26 feb 2024 | 36,85 | 36,85 | 36,37 | 36,45 | 34,82 | 272 |
23 feb 2024 | 36,90 | 36,95 | 36,55 | 36,95 | 35,30 | 105 |
22 feb 2024 | 36,50 | 36,95 | 36,20 | 36,65 | 35,01 | 424 |
21 feb 2024 | 35,95 | 36,05 | 35,80 | 36,05 | 34,44 | 451 |
20 feb 2024 | 36,20 | 36,20 | 35,70 | 36,05 | 34,44 | 326 |
19 feb 2024 | 35,50 | 35,95 | 35,42 | 35,95 | 34,34 | 457 |
16 feb 2024 | 35,40 | 35,80 | 35,35 | 35,65 | 34,06 | 3541 |
15 feb 2024 | 35,79 | 35,79 | 35,55 | 35,70 | 34,10 | 120 |
14 feb 2024 | 35,25 | 35,90 | 35,25 | 35,90 | 34,30 | 89 |
13 feb 2024 | 35,50 | 35,50 | 35,15 | 35,20 | 33,63 | 230 |
12 feb 2024 | 35,80 | 35,90 | 35,79 | 35,87 | 34,27 | 475 |
09 feb 2024 | 35,41 | 35,64 | 35,30 | 35,30 | 33,72 | 528 |
08 feb 2024 | 35,74 | 36,25 | 35,74 | 36,25 | 34,63 | 331 |
07 feb 2024 | 36,25 | 36,25 | 35,70 | 35,70 | 34,11 | 14 |
06 feb 2024 | 36,35 | 36,35 | 36,03 | 36,03 | 34,42 | 544 |
05 feb 2024 | 36,65 | 36,77 | 36,65 | 36,77 | 35,12 | 288 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 35,73 | 326 |
31 ene 2024 | 37,75 | 37,80 | 37,74 | 37,80 | 36,11 | 173 |
30 ene 2024 | 37,95 | 38,00 | 37,94 | 37,95 | 36,25 | 712 |
29 ene 2024 | 37,53 | 37,80 | 37,53 | 37,70 | 36,02 | 1086 |
26 ene 2024 | 38,15 | 38,18 | 37,59 | 38,00 | 36,30 | 630 |
25 ene 2024 | 37,35 | 37,38 | 37,20 | 37,30 | 35,63 | 1298 |
24 ene 2024 | 38,00 | 38,20 | 37,90 | 38,10 | 36,40 | 2575 |
23 ene 2024 | 37,25 | 37,95 | 37,25 | 37,88 | 36,19 | 453 |
22 ene 2024 | 37,05 | 37,62 | 37,05 | 37,62 | 35,94 | 941 |
19 ene 2024 | 36,90 | 37,05 | 36,90 | 37,00 | 35,35 | 199 |
18 ene 2024 | 36,85 | 37,05 | 36,80 | 37,05 | 35,39 | 333 |
17 ene 2024 | 36,60 | 37,20 | 36,60 | 37,10 | 35,44 | 1235 |
16 ene 2024 | 37,50 | 37,50 | 36,90 | 37,05 | 35,40 | 1627 |
15 ene 2024 | 37,40 | 37,65 | 37,35 | 37,65 | 35,97 | 494 |
12 ene 2024 | 37,55 | 38,15 | 37,55 | 38,15 | 36,44 | 725 |
11 ene 2024 | 37,70 | 37,95 | 37,30 | 37,45 | 35,78 | 729 |
10 ene 2024 | 37,80 | 37,90 | 37,65 | 37,90 | 36,21 | 1225 |
09 ene 2024 | 37,70 | 38,05 | 37,70 | 37,90 | 36,20 | 411 |
08 ene 2024 | 37,50 | 37,90 | 37,40 | 37,80 | 36,11 | 532 |
05 ene 2024 | 37,55 | 38,30 | 37,00 | 37,65 | 35,97 | 937 |
04 ene 2024 | 38,00 | 38,30 | 37,90 | 38,30 | 36,59 | 649 |
03 ene 2024 | 39,15 | 39,15 | 37,75 | 37,75 | 36,06 | 771 |
02 ene 2024 | 39,35 | 39,72 | 39,15 | 39,15 | 37,40 | 982 |
29 dic 2023 | 39,75 | 39,85 | 39,70 | 39,85 | 38,07 | 155 |
28 dic 2023 | 39,80 | 39,90 | 39,65 | 39,90 | 38,12 | 280 |
27 dic 2023 | 39,90 | 40,00 | 39,85 | 39,85 | 38,07 | 406 |
22 dic 2023 | 39,85 | 39,90 | 39,75 | 39,90 | 38,12 | 501 |
21 dic 2023 | 39,40 | 39,90 | 39,40 | 39,90 | 38,12 | 706 |
20 dic 2023 | 39,50 | 39,90 | 39,45 | 39,90 | 38,12 | 437 |
19 dic 2023 | 40,05 | 40,15 | 39,55 | 39,55 | 37,78 | 743 |
18 dic 2023 | 39,05 | 39,40 | 38,45 | 39,10 | 37,35 | 1288 |
15 dic 2023 | 40,00 | 40,05 | 39,65 | 39,65 | 37,88 | 2084 |
14 dic 2023 | 39,75 | 40,00 | 39,69 | 39,80 | 38,02 | 1229 |
13 dic 2023 | 38,60 | 39,25 | 38,60 | 39,03 | 37,29 | 833 |
12 dic 2023 | 37,95 | 38,25 | 37,88 | 38,25 | 36,54 | 874 |
11 dic 2023 | 37,95 | 38,35 | 37,95 | 38,30 | 36,59 | 343 |
08 dic 2023 | 37,75 | 38,15 | 37,75 | 38,15 | 36,44 | 642 |
07 dic 2023 | 37,65 | 37,95 | 37,55 | 37,55 | 35,87 | 331 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |