Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 35,51 | 36,40 | 33,84 | 35,47 | 35,47 | 11.603.400 |
17 abr 2024 | 37,16 | 37,48 | 35,21 | 35,55 | 35,55 | 12.618.800 |
16 abr 2024 | 35,15 | 36,34 | 35,05 | 36,09 | 36,09 | 7.126.900 |
15 abr 2024 | 37,00 | 37,59 | 36,47 | 36,57 | 36,57 | 9.916.300 |
12 abr 2024 | 37,47 | 38,03 | 34,96 | 35,20 | 35,20 | 7.433.200 |
11 abr 2024 | 36,16 | 36,69 | 35,75 | 36,23 | 36,23 | 4.244.800 |
10 abr 2024 | 35,71 | 36,66 | 35,30 | 36,19 | 36,19 | 5.437.500 |
09 abr 2024 | 37,10 | 37,47 | 36,28 | 36,82 | 36,82 | 4.750.900 |
08 abr 2024 | 36,91 | 37,15 | 36,21 | 36,34 | 36,34 | 4.690.500 |
05 abr 2024 | 35,77 | 36,72 | 35,65 | 36,49 | 36,49 | 4.506.000 |
04 abr 2024 | 37,30 | 37,67 | 35,83 | 35,95 | 35,95 | 8.961.300 |
03 abr 2024 | 35,90 | 37,54 | 35,76 | 37,18 | 37,18 | 11.119.400 |
02 abr 2024 | 34,06 | 35,75 | 33,82 | 35,64 | 35,64 | 8.190.100 |
01 abr 2024 | 34,10 | 34,36 | 33,51 | 34,02 | 34,02 | 4.440.200 |
28 mar 2024 | 33,24 | 33,97 | 33,20 | 33,79 | 33,79 | 6.147.100 |
27 mar 2024 | 31,72 | 33,23 | 31,67 | 33,21 | 33,21 | 6.439.000 |
26 mar 2024 | 32,32 | 32,32 | 31,23 | 31,58 | 31,58 | 3.765.000 |
25 mar 2024 | 31,57 | 32,30 | 31,50 | 31,86 | 31,86 | 4.745.000 |
22 mar 2024 | 31,00 | 31,52 | 30,84 | 31,40 | 31,40 | 4.331.400 |
21 mar 2024 | 31,71 | 32,13 | 31,05 | 31,35 | 31,35 | 5.594.600 |
20 mar 2024 | 29,63 | 31,88 | 29,52 | 31,35 | 31,35 | 7.446.900 |
19 mar 2024 | 30,30 | 30,47 | 28,72 | 29,67 | 29,67 | 9.888.700 |
18 mar 2024 | 30,94 | 31,66 | 30,79 | 31,03 | 31,03 | 6.844.400 |
15 mar 2024 | 29,90 | 30,76 | 29,64 | 30,44 | 30,44 | 8.172.400 |
14 mar 2024 | 30,38 | 30,65 | 29,61 | 30,02 | 30,02 | 5.678.500 |
13 mar 2024 | 30,03 | 31,19 | 29,98 | 30,56 | 30,56 | 6.703.200 |
12 mar 2024 | 30,60 | 30,75 | 29,21 | 29,79 | 29,79 | 6.140.100 |
11 mar 2024 | 29,58 | 30,79 | 29,48 | 30,49 | 30,49 | 6.274.500 |
08 mar 2024 | 30,38 | 30,64 | 29,27 | 29,85 | 29,85 | 6.536.400 |
07 mar 2024 | 28,86 | 30,10 | 28,86 | 29,87 | 29,87 | 7.740.500 |
06 mar 2024 | 27,67 | 28,73 | 26,90 | 28,22 | 28,22 | 6.335.600 |
05 mar 2024 | 27,05 | 27,21 | 26,57 | 26,91 | 26,91 | 5.704.800 |
04 mar 2024 | 27,50 | 27,55 | 27,04 | 27,48 | 27,48 | 3.954.700 |
04 mar 2024 | 0.1 Dividendo | |||||
01 mar 2024 | 27,50 | 27,82 | 26,88 | 27,68 | 27,58 | 6.842.600 |
29 feb 2024 | 26,69 | 27,26 | 26,31 | 27,21 | 27,11 | 6.020.200 |
28 feb 2024 | 26,19 | 26,53 | 25,97 | 26,32 | 26,22 | 3.748.400 |
27 feb 2024 | 25,91 | 27,00 | 25,20 | 26,70 | 26,60 | 6.822.600 |
26 feb 2024 | 26,15 | 26,15 | 24,86 | 25,34 | 25,25 | 11.130.000 |
23 feb 2024 | 27,62 | 27,71 | 26,47 | 26,52 | 26,42 | 5.340.300 |
22 feb 2024 | 27,77 | 27,84 | 27,26 | 27,75 | 27,65 | 6.720.800 |
21 feb 2024 | 27,12 | 28,04 | 27,07 | 27,96 | 27,86 | 5.642.100 |
20 feb 2024 | 26,88 | 26,88 | 26,16 | 26,69 | 26,59 | 4.711.800 |
16 feb 2024 | 27,34 | 28,03 | 27,16 | 27,40 | 27,30 | 4.685.800 |
15 feb 2024 | 27,04 | 27,64 | 26,92 | 27,39 | 27,29 | 4.385.500 |
14 feb 2024 | 26,21 | 26,99 | 25,87 | 26,79 | 26,69 | 5.100.600 |
13 feb 2024 | 26,90 | 27,20 | 25,58 | 25,85 | 25,76 | 7.264.200 |
12 feb 2024 | 27,10 | 28,09 | 26,87 | 27,90 | 27,80 | 4.374.600 |
09 feb 2024 | 27,71 | 27,73 | 26,70 | 26,89 | 26,79 | 4.762.100 |
08 feb 2024 | 27,44 | 28,07 | 27,14 | 27,71 | 27,61 | 4.854.500 |
07 feb 2024 | 27,60 | 27,76 | 26,93 | 27,53 | 27,43 | 5.017.200 |
06 feb 2024 | 26,94 | 27,79 | 26,93 | 27,62 | 27,52 | 7.828.400 |
05 feb 2024 | 28,60 | 28,60 | 26,74 | 26,84 | 26,74 | 8.824.300 |
02 feb 2024 | 29,00 | 29,72 | 28,55 | 29,49 | 29,38 | 4.954.000 |
01 feb 2024 | 30,08 | 30,41 | 29,15 | 29,69 | 29,58 | 4.174.600 |
31 ene 2024 | 30,49 | 31,36 | 29,72 | 29,75 | 29,64 | 5.760.400 |
30 ene 2024 | 30,34 | 30,84 | 30,00 | 30,61 | 30,50 | 4.714.700 |
29 ene 2024 | 30,46 | 30,97 | 29,69 | 30,91 | 30,80 | 4.649.100 |
26 ene 2024 | 30,22 | 30,70 | 29,87 | 30,61 | 30,50 | 5.123.900 |
25 ene 2024 | 29,96 | 30,45 | 29,21 | 29,88 | 29,77 | 4.683.300 |
24 ene 2024 | 30,25 | 30,37 | 29,32 | 29,76 | 29,65 | 8.916.000 |
23 ene 2024 | 29,15 | 30,49 | 29,03 | 29,51 | 29,40 | 9.363.900 |
22 ene 2024 | 26,87 | 27,85 | 26,77 | 27,62 | 27,52 | 5.793.800 |
19 ene 2024 | 26,73 | 27,38 | 26,34 | 27,36 | 27,26 | 5.999.900 |
18 ene 2024 | 27,62 | 28,72 | 26,58 | 26,75 | 26,65 | 12.853.200 |
17 ene 2024 | 27,17 | 27,67 | 27,05 | 27,18 | 27,08 | 9.606.400 |
16 ene 2024 | 29,17 | 29,29 | 27,27 | 27,87 | 27,77 | 10.715.000 |
12 ene 2024 | 31,19 | 31,82 | 30,02 | 30,03 | 29,92 | 3.933.500 |
11 ene 2024 | 31,49 | 31,64 | 30,66 | 30,88 | 30,77 | 4.419.700 |
10 ene 2024 | 31,80 | 32,14 | 31,31 | 31,65 | 31,54 | 4.733.500 |
09 ene 2024 | 31,82 | 32,45 | 31,55 | 31,94 | 31,82 | 5.792.100 |
08 ene 2024 | 31,82 | 32,09 | 31,22 | 31,73 | 31,62 | 4.992.100 |
05 ene 2024 | 30,54 | 32,31 | 30,09 | 32,13 | 32,01 | 7.313.000 |
04 ene 2024 | 31,13 | 31,49 | 30,86 | 31,13 | 31,02 | 4.543.600 |
03 ene 2024 | 32,12 | 32,27 | 31,05 | 31,49 | 31,38 | 8.245.700 |
02 ene 2024 | 33,53 | 33,97 | 33,04 | 33,31 | 33,19 | 3.838.000 |
29 dic 2023 | 34,31 | 34,74 | 33,93 | 34,00 | 33,88 | 3.294.300 |
28 dic 2023 | 34,68 | 34,81 | 34,20 | 34,55 | 34,43 | 3.909.900 |
27 dic 2023 | 34,23 | 35,03 | 33,75 | 34,81 | 34,68 | 5.798.100 |
26 dic 2023 | 33,86 | 34,12 | 33,50 | 33,87 | 33,75 | 4.505.900 |
22 dic 2023 | 32,96 | 34,44 | 32,88 | 33,77 | 33,65 | 9.064.600 |
21 dic 2023 | 31,25 | 32,14 | 30,59 | 32,02 | 31,90 | 5.566.100 |
20 dic 2023 | 32,01 | 32,47 | 30,56 | 30,65 | 30,54 | 7.516.900 |
19 dic 2023 | 31,19 | 33,00 | 30,91 | 32,42 | 32,30 | 7.967.200 |
18 dic 2023 | 31,44 | 32,31 | 30,52 | 30,52 | 30,41 | 7.270.400 |
15 dic 2023 | 29,93 | 32,50 | 29,67 | 31,10 | 30,99 | 19.183.200 |
14 dic 2023 | 27,04 | 30,14 | 26,94 | 29,90 | 29,79 | 16.594.000 |
13 dic 2023 | 24,04 | 26,04 | 23,89 | 25,99 | 25,90 | 7.919.100 |
12 dic 2023 | 24,68 | 24,75 | 23,80 | 24,05 | 23,96 | 5.849.300 |
11 dic 2023 | 24,75 | 25,32 | 24,67 | 24,93 | 24,84 | 4.290.700 |
08 dic 2023 | 25,04 | 25,73 | 24,87 | 25,02 | 24,93 | 5.128.100 |
07 dic 2023 | 25,16 | 25,29 | 24,27 | 24,94 | 24,85 | 6.780.000 |
06 dic 2023 | 25,60 | 25,96 | 25,04 | 25,12 | 25,03 | 4.055.000 |
05 dic 2023 | 26,50 | 26,53 | 25,13 | 25,24 | 25,15 | 7.715.800 |
04 dic 2023 | 27,28 | 27,93 | 26,76 | 26,81 | 26,71 | 4.965.000 |
01 dic 2023 | 27,00 | 28,01 | 26,51 | 27,74 | 27,64 | 5.455.100 |
30 nov 2023 | 26,58 | 27,25 | 26,44 | 26,86 | 26,76 | 4.823.500 |
29 nov 2023 | 26,42 | 27,04 | 26,22 | 26,44 | 26,34 | 6.103.800 |
28 nov 2023 | 26,22 | 26,29 | 25,64 | 26,08 | 25,99 | 4.382.400 |
27 nov 2023 | 26,22 | 26,60 | 25,87 | 26,30 | 26,20 | 3.429.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |