Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 28,18 | 28,73 | 28,00 | 28,60 | 28,60 | 1.971.768 |
30 may 2024 | 27,77 | 28,36 | 27,26 | 28,28 | 28,28 | 1.853.227 |
29 may 2024 | 27,37 | 28,02 | 27,37 | 27,82 | 27,82 | 1.447.219 |
28 may 2024 | 27,51 | 28,06 | 27,12 | 27,40 | 27,40 | 1.179.750 |
27 may 2024 | 27,41 | 27,73 | 26,69 | 27,70 | 27,70 | 1.518.950 |
24 may 2024 | 28,19 | 28,65 | 27,47 | 27,51 | 27,51 | 1.672.750 |
23 may 2024 | 28,42 | 28,94 | 28,24 | 28,32 | 28,32 | 2.052.855 |
22 may 2024 | 28,23 | 28,77 | 27,91 | 28,73 | 28,73 | 2.169.900 |
22 may 2024 | 0.4 Dividendo | |||||
21 may 2024 | 28,09 | 28,69 | 27,91 | 28,40 | 28,00 | 1.501.232 |
20 may 2024 | 28,38 | 28,59 | 27,98 | 28,30 | 27,90 | 1.395.750 |
17 may 2024 | 27,19 | 28,39 | 27,11 | 28,36 | 27,96 | 1.905.120 |
16 may 2024 | 26,94 | 27,57 | 26,86 | 27,29 | 26,91 | 1.219.400 |
15 may 2024 | 27,06 | 27,56 | 26,71 | 26,86 | 26,48 | 1.186.443 |
14 may 2024 | 27,10 | 27,76 | 26,90 | 27,16 | 26,78 | 1.370.900 |
13 may 2024 | 27,38 | 27,45 | 26,62 | 26,78 | 26,40 | 1.182.036 |
10 may 2024 | 28,51 | 28,68 | 27,42 | 27,54 | 27,15 | 1.731.491 |
09 may 2024 | 28,27 | 28,81 | 28,00 | 28,51 | 28,11 | 1.070.639 |
08 may 2024 | 29,19 | 29,19 | 28,15 | 28,25 | 27,85 | 1.357.300 |
07 may 2024 | 28,97 | 29,23 | 28,64 | 29,05 | 28,64 | 1.423.903 |
06 may 2024 | 29,31 | 29,35 | 28,75 | 28,97 | 28,56 | 1.456.250 |
30 abr 2024 | 29,25 | 29,36 | 28,43 | 28,78 | 28,37 | 1.460.781 |
29 abr 2024 | 28,23 | 29,17 | 28,21 | 29,09 | 28,68 | 2.152.716 |
26 abr 2024 | 27,77 | 28,59 | 27,76 | 28,30 | 27,90 | 2.156.759 |
25 abr 2024 | 27,29 | 28,69 | 27,27 | 27,85 | 27,46 | 2.054.842 |
24 abr 2024 | 26,67 | 27,57 | 26,60 | 27,42 | 27,03 | 1.796.043 |
23 abr 2024 | 26,00 | 26,68 | 25,82 | 26,59 | 26,22 | 1.567.452 |
22 abr 2024 | 25,09 | 25,89 | 24,76 | 25,78 | 25,42 | 1.730.150 |
19 abr 2024 | 26,50 | 26,68 | 25,88 | 26,06 | 25,69 | 1.560.650 |
18 abr 2024 | 26,38 | 27,12 | 25,84 | 26,46 | 26,09 | 1.909.939 |
17 abr 2024 | 24,74 | 26,40 | 24,74 | 26,38 | 26,01 | 2.248.800 |
16 abr 2024 | 26,97 | 26,97 | 23,90 | 24,18 | 23,84 | 3.023.058 |
15 abr 2024 | 27,99 | 28,31 | 26,33 | 26,80 | 26,42 | 2.398.252 |
12 abr 2024 | 27,80 | 28,84 | 27,80 | 27,98 | 27,59 | 1.973.737 |
11 abr 2024 | 27,99 | 28,35 | 27,61 | 27,63 | 27,24 | 1.511.066 |
10 abr 2024 | 28,82 | 29,18 | 27,65 | 27,92 | 27,53 | 2.266.456 |
09 abr 2024 | 28,79 | 29,32 | 28,32 | 29,17 | 28,76 | 1.711.767 |
08 abr 2024 | 29,90 | 30,11 | 28,87 | 28,92 | 28,51 | 2.094.891 |
03 abr 2024 | 31,11 | 31,31 | 29,61 | 29,97 | 29,55 | 2.267.900 |
02 abr 2024 | 31,69 | 32,06 | 30,79 | 31,10 | 30,66 | 2.408.228 |
01 abr 2024 | 30,85 | 32,10 | 30,85 | 31,88 | 31,43 | 3.236.604 |
29 mar 2024 | 30,47 | 31,18 | 30,26 | 30,89 | 30,45 | 1.470.116 |
28 mar 2024 | 29,20 | 30,92 | 29,20 | 30,35 | 29,92 | 3.038.630 |
27 mar 2024 | 31,64 | 31,64 | 29,30 | 29,31 | 28,90 | 3.731.434 |
26 mar 2024 | 31,07 | 31,86 | 30,67 | 31,64 | 31,19 | 3.754.755 |
25 mar 2024 | 33,18 | 33,28 | 31,20 | 31,29 | 30,85 | 5.045.665 |
22 mar 2024 | 34,50 | 35,68 | 33,12 | 33,47 | 33,00 | 6.238.960 |
21 mar 2024 | 35,30 | 35,34 | 34,33 | 34,84 | 34,35 | 7.279.052 |
20 mar 2024 | 32,88 | 36,58 | 32,87 | 36,12 | 35,61 | 11.098.418 |
19 mar 2024 | 31,66 | 35,60 | 31,55 | 33,77 | 33,29 | 8.742.894 |
18 mar 2024 | 31,78 | 32,29 | 31,31 | 32,01 | 31,56 | 6.036.417 |
15 mar 2024 | 30,39 | 32,60 | 29,60 | 32,09 | 31,64 | 9.335.649 |
14 mar 2024 | 29,47 | 32,99 | 28,91 | 30,87 | 30,44 | 8.204.652 |
13 mar 2024 | 30,00 | 30,30 | 29,37 | 29,53 | 29,11 | 3.063.764 |
12 mar 2024 | 29,28 | 29,78 | 28,96 | 29,67 | 29,25 | 3.036.898 |
11 mar 2024 | 28,57 | 29,29 | 28,41 | 29,28 | 28,87 | 2.510.412 |
08 mar 2024 | 27,97 | 28,87 | 27,87 | 28,83 | 28,42 | 2.543.510 |
07 mar 2024 | 28,65 | 29,15 | 27,98 | 27,98 | 27,59 | 2.854.782 |
06 mar 2024 | 28,20 | 28,88 | 27,95 | 28,51 | 28,11 | 2.579.917 |
05 mar 2024 | 28,93 | 28,93 | 28,05 | 28,19 | 27,79 | 2.860.878 |
04 mar 2024 | 29,15 | 29,59 | 28,18 | 28,95 | 28,54 | 2.951.299 |
01 mar 2024 | 28,50 | 29,59 | 28,49 | 29,17 | 28,76 | 3.650.493 |
29 feb 2024 | 26,66 | 28,55 | 26,66 | 28,46 | 28,06 | 3.540.913 |
28 feb 2024 | 29,86 | 30,39 | 26,90 | 27,05 | 26,67 | 5.821.321 |
27 feb 2024 | 27,86 | 30,80 | 27,70 | 30,20 | 29,77 | 5.673.014 |
26 feb 2024 | 27,81 | 28,50 | 27,14 | 27,93 | 27,54 | 3.755.608 |
23 feb 2024 | 27,06 | 27,97 | 26,74 | 27,85 | 27,46 | 3.884.118 |
22 feb 2024 | 25,80 | 27,60 | 25,80 | 27,15 | 26,77 | 3.766.654 |
21 feb 2024 | 25,36 | 26,78 | 25,25 | 25,78 | 25,42 | 3.700.912 |
20 feb 2024 | 25,34 | 26,08 | 24,79 | 25,92 | 25,55 | 2.950.159 |
19 feb 2024 | 24,67 | 25,69 | 24,30 | 25,67 | 25,31 | 3.827.328 |
08 feb 2024 | 21,65 | 24,16 | 21,55 | 24,01 | 23,67 | 3.720.641 |
07 feb 2024 | 21,69 | 22,25 | 20,90 | 21,30 | 21,00 | 3.155.405 |
06 feb 2024 | 20,01 | 22,15 | 19,21 | 21,53 | 21,23 | 3.294.981 |
05 feb 2024 | 23,80 | 24,11 | 20,02 | 20,71 | 20,42 | 3.914.084 |
02 feb 2024 | 25,47 | 26,35 | 23,25 | 24,04 | 23,70 | 2.541.286 |
01 feb 2024 | 25,35 | 26,09 | 24,74 | 25,47 | 25,11 | 2.094.355 |
31 ene 2024 | 27,00 | 27,40 | 25,50 | 25,51 | 25,15 | 2.536.000 |
30 ene 2024 | 27,50 | 28,37 | 27,33 | 27,43 | 27,04 | 1.397.900 |
29 ene 2024 | 29,15 | 29,18 | 27,85 | 27,97 | 27,58 | 1.881.750 |
26 ene 2024 | 29,00 | 29,49 | 28,65 | 28,74 | 28,34 | 2.118.894 |
25 ene 2024 | 28,15 | 29,31 | 27,92 | 29,29 | 28,88 | 2.904.091 |
24 ene 2024 | 27,96 | 28,44 | 27,00 | 28,14 | 27,74 | 2.340.748 |
23 ene 2024 | 27,86 | 28,17 | 27,40 | 28,05 | 27,65 | 2.232.938 |
22 ene 2024 | 29,86 | 30,14 | 27,52 | 27,99 | 27,60 | 2.611.514 |
19 ene 2024 | 30,89 | 30,89 | 29,86 | 29,86 | 29,44 | 1.955.883 |
18 ene 2024 | 31,13 | 31,40 | 29,71 | 30,91 | 30,47 | 3.469.450 |
17 ene 2024 | 32,33 | 32,39 | 31,25 | 31,28 | 30,84 | 1.355.900 |
16 ene 2024 | 32,53 | 32,70 | 31,80 | 32,28 | 31,83 | 1.684.076 |
15 ene 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,37 | - |
12 ene 2024 | 33,68 | 33,84 | 32,74 | 32,83 | 32,37 | 2.394.850 |
11 ene 2024 | 33,12 | 34,09 | 33,02 | 33,86 | 33,38 | 2.178.808 |
10 ene 2024 | 33,97 | 34,18 | 32,91 | 33,07 | 32,60 | 2.625.451 |
09 ene 2024 | 34,47 | 35,35 | 33,85 | 34,17 | 33,69 | 2.532.400 |
08 ene 2024 | 35,01 | 35,19 | 34,30 | 34,37 | 33,89 | 2.010.500 |
05 ene 2024 | 36,20 | 36,40 | 34,71 | 35,11 | 34,62 | 2.632.567 |
04 ene 2024 | 36,62 | 36,71 | 35,98 | 36,19 | 35,68 | 2.068.383 |
03 ene 2024 | 37,54 | 37,64 | 36,31 | 36,66 | 36,14 | 3.390.436 |
02 ene 2024 | 37,88 | 38,61 | 37,65 | 37,65 | 37,12 | 3.866.478 |
29 dic 2023 | 35,65 | 38,17 | 35,50 | 37,88 | 37,35 | 6.145.110 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |