Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 32,53 | 32,70 | 32,25 | 32,42 | 32,42 | 3.643.900 |
30 abr 2024 | 32,25 | 32,35 | 32,00 | 32,20 | 32,20 | 3.280.100 |
29 abr 2024 | 32,12 | 32,29 | 31,95 | 32,29 | 32,29 | 3.246.400 |
26 abr 2024 | 32,20 | 32,35 | 32,06 | 32,09 | 32,09 | 3.071.900 |
25 abr 2024 | 32,25 | 32,46 | 31,99 | 31,99 | 31,99 | 3.672.800 |
24 abr 2024 | 32,50 | 32,61 | 32,10 | 32,10 | 32,10 | 4.503.700 |
23 abr 2024 | 32,78 | 32,94 | 32,50 | 32,50 | 32,50 | 3.518.300 |
22 abr 2024 | 32,97 | 33,33 | 32,70 | 32,94 | 32,94 | 3.602.200 |
19 abr 2024 | 32,55 | 33,02 | 32,55 | 32,96 | 32,96 | 3.840.600 |
18 abr 2024 | 32,97 | 32,97 | 32,45 | 32,65 | 32,65 | 5.138.700 |
17 abr 2024 | 32,85 | 33,07 | 32,52 | 32,97 | 32,97 | 4.880.800 |
16 abr 2024 | 32,90 | 33,12 | 32,78 | 32,83 | 32,83 | 5.705.900 |
15 abr 2024 | 33,00 | 33,27 | 32,85 | 33,01 | 33,01 | 4.548.000 |
12 abr 2024 | 33,38 | 33,46 | 32,80 | 32,97 | 32,97 | 7.022.200 |
11 abr 2024 | 33,07 | 33,50 | 32,82 | 33,38 | 33,38 | 6.484.100 |
10 abr 2024 | 33,40 | 33,54 | 33,04 | 33,07 | 33,07 | 7.824.700 |
09 abr 2024 | 33,24 | 33,45 | 33,03 | 33,42 | 33,42 | 3.395.300 |
08 abr 2024 | 32,96 | 33,31 | 32,73 | 33,18 | 33,18 | 5.454.500 |
05 abr 2024 | 32,79 | 33,09 | 32,68 | 32,96 | 32,96 | 5.512.700 |
04 abr 2024 | 32,56 | 33,00 | 32,32 | 32,66 | 32,66 | 5.021.300 |
03 abr 2024 | 32,67 | 32,82 | 32,42 | 32,44 | 32,44 | 5.151.500 |
02 abr 2024 | 32,68 | 32,80 | 32,52 | 32,67 | 32,67 | 5.143.600 |
01 abr 2024 | 32,58 | 32,80 | 32,38 | 32,68 | 32,68 | 4.196.800 |
28 mar 2024 | 32,76 | 32,94 | 32,50 | 32,52 | 32,52 | 3.711.600 |
27 mar 2024 | 32,13 | 32,83 | 32,13 | 32,71 | 32,71 | 3.960.400 |
26 mar 2024 | 32,03 | 32,58 | 31,87 | 32,12 | 32,12 | 5.639.300 |
25 mar 2024 | 32,37 | 32,43 | 31,95 | 31,95 | 31,95 | 5.938.300 |
22 mar 2024 | 32,09 | 32,55 | 32,01 | 32,34 | 32,34 | 3.203.400 |
21 mar 2024 | 32,83 | 32,86 | 32,11 | 32,11 | 32,11 | 6.495.600 |
20 mar 2024 | 32,92 | 33,11 | 32,77 | 32,86 | 32,86 | 4.568.200 |
19 mar 2024 | 33,33 | 33,40 | 32,89 | 32,89 | 32,89 | 3.323.700 |
18 mar 2024 | 33,35 | 33,56 | 33,23 | 33,26 | 33,26 | 2.938.000 |
15 mar 2024 | 33,15 | 33,85 | 33,11 | 33,27 | 33,27 | 9.889.500 |
14 mar 2024 | 32,96 | 33,11 | 32,87 | 33,11 | 33,11 | 3.033.200 |
13 mar 2024 | 32,83 | 33,03 | 32,64 | 32,88 | 32,88 | 3.551.400 |
12 mar 2024 | 32,90 | 33,02 | 32,73 | 32,94 | 32,94 | 5.043.700 |
11 mar 2024 | 32,80 | 33,11 | 32,72 | 32,83 | 32,83 | 3.570.500 |
08 mar 2024 | 32,81 | 32,97 | 32,52 | 32,79 | 32,79 | 4.331.200 |
07 mar 2024 | 32,70 | 33,05 | 32,61 | 32,90 | 32,90 | 6.104.900 |
06 mar 2024 | 32,96 | 33,16 | 32,59 | 32,70 | 32,70 | 5.536.700 |
05 mar 2024 | 33,32 | 33,32 | 32,86 | 32,86 | 32,86 | 2.697.200 |
04 mar 2024 | 32,94 | 33,26 | 32,91 | 32,91 | 32,91 | 2.751.200 |
01 mar 2024 | 33,35 | 33,41 | 32,86 | 32,92 | 32,92 | 5.043.500 |
29 feb 2024 | 33,54 | 33,68 | 33,31 | 33,34 | 33,34 | 3.700.900 |
28 feb 2024 | 33,21 | 33,69 | 33,20 | 33,55 | 33,55 | 2.701.500 |
27 feb 2024 | 33,26 | 33,37 | 33,01 | 33,21 | 33,21 | 2.683.400 |
26 feb 2024 | 33,05 | 33,10 | 32,75 | 33,07 | 33,07 | 3.062.700 |
23 feb 2024 | 33,48 | 33,56 | 33,05 | 33,05 | 33,05 | 2.083.700 |
22 feb 2024 | 32,90 | 33,50 | 32,86 | 33,36 | 33,36 | 7.385.000 |
21 feb 2024 | 33,10 | 33,20 | 32,75 | 32,90 | 32,90 | 3.317.900 |
20 feb 2024 | 32,61 | 33,36 | 32,40 | 33,11 | 33,11 | 5.768.700 |
19 feb 2024 | 32,78 | 33,09 | 32,42 | 32,77 | 32,77 | 3.584.300 |
16 feb 2024 | 33,03 | 33,14 | 32,64 | 32,66 | 32,66 | 6.565.200 |
15 feb 2024 | 32,78 | 33,37 | 32,71 | 33,01 | 33,01 | 12.861.800 |
14 feb 2024 | 32,79 | 32,99 | 32,61 | 32,93 | 32,93 | 6.703.600 |
09 feb 2024 | 33,00 | 33,20 | 32,10 | 32,79 | 32,79 | 7.162.700 |
09 feb 2024 | 1.261289 Dividendo | |||||
08 feb 2024 | 35,50 | 35,59 | 34,37 | 34,50 | 33,24 | 10.362.700 |
07 feb 2024 | 35,50 | 36,09 | 35,40 | 35,84 | 34,53 | 6.849.300 |
06 feb 2024 | 34,71 | 35,50 | 34,71 | 35,50 | 34,20 | 5.309.200 |
05 feb 2024 | 34,56 | 34,82 | 34,12 | 34,55 | 33,29 | 9.137.200 |
02 feb 2024 | 34,31 | 34,49 | 33,95 | 34,09 | 32,84 | 4.605.100 |
01 feb 2024 | 34,26 | 34,49 | 34,20 | 34,31 | 33,06 | 3.769.600 |
31 ene 2024 | 33,96 | 34,58 | 33,78 | 34,25 | 33,00 | 4.992.900 |
30 ene 2024 | 34,11 | 34,14 | 33,79 | 33,83 | 32,59 | 3.617.200 |
29 ene 2024 | 33,86 | 34,09 | 33,71 | 34,09 | 32,84 | 2.700.200 |
26 ene 2024 | 33,87 | 34,03 | 33,73 | 33,73 | 32,50 | 2.944.900 |
25 ene 2024 | 34,24 | 34,25 | 33,74 | 33,74 | 32,51 | 4.102.800 |
24 ene 2024 | 34,49 | 34,50 | 33,92 | 34,24 | 32,99 | 3.851.300 |
23 ene 2024 | 34,71 | 34,75 | 34,22 | 34,51 | 33,25 | 4.389.600 |
22 ene 2024 | 34,73 | 34,98 | 34,47 | 34,63 | 33,36 | 5.309.000 |
19 ene 2024 | 34,49 | 34,79 | 34,26 | 34,55 | 33,29 | 5.029.600 |
18 ene 2024 | 33,99 | 34,45 | 33,88 | 34,38 | 33,12 | 6.212.300 |
17 ene 2024 | 33,48 | 33,92 | 33,45 | 33,91 | 32,67 | 6.898.600 |
16 ene 2024 | 33,67 | 33,80 | 33,32 | 33,48 | 32,26 | 4.458.500 |
15 ene 2024 | 33,38 | 33,69 | 33,31 | 33,69 | 32,46 | 2.596.100 |
12 ene 2024 | 33,28 | 33,65 | 33,21 | 33,34 | 32,12 | 3.381.800 |
11 ene 2024 | 33,21 | 33,40 | 32,98 | 33,28 | 32,06 | 4.130.200 |
10 ene 2024 | 33,50 | 33,55 | 33,16 | 33,19 | 31,98 | 3.202.100 |
09 ene 2024 | 33,51 | 33,59 | 33,03 | 33,40 | 32,18 | 4.025.700 |
08 ene 2024 | 33,69 | 33,76 | 33,50 | 33,52 | 32,29 | 3.455.700 |
05 ene 2024 | 34,07 | 34,29 | 33,58 | 33,68 | 32,45 | 6.319.900 |
04 ene 2024 | 33,74 | 34,25 | 33,55 | 33,98 | 32,74 | 4.831.000 |
03 ene 2024 | 33,89 | 34,18 | 33,73 | 33,74 | 32,51 | 4.581.100 |
02 ene 2024 | 33,65 | 33,96 | 33,59 | 33,89 | 32,65 | 3.584.300 |
28 dic 2023 | 33,38 | 33,65 | 33,34 | 33,65 | 32,42 | 2.512.300 |
27 dic 2023 | 33,61 | 33,61 | 33,32 | 33,38 | 32,16 | 2.464.600 |
26 dic 2023 | 33,38 | 33,62 | 33,32 | 33,61 | 32,38 | 1.932.400 |
22 dic 2023 | 33,15 | 33,47 | 33,12 | 33,36 | 32,14 | 2.546.200 |
21 dic 2023 | 33,27 | 33,30 | 33,02 | 33,15 | 31,94 | 3.199.900 |
20 dic 2023 | 33,37 | 33,62 | 33,15 | 33,15 | 31,94 | 3.834.700 |
19 dic 2023 | 32,78 | 33,59 | 32,76 | 33,37 | 32,15 | 6.040.300 |
18 dic 2023 | 31,75 | 32,77 | 31,70 | 32,53 | 31,34 | 6.111.100 |
15 dic 2023 | 31,64 | 32,24 | 31,64 | 32,07 | 30,90 | 7.349.900 |
14 dic 2023 | 31,18 | 31,99 | 31,15 | 31,64 | 30,48 | 9.833.200 |
13 dic 2023 | 30,83 | 31,12 | 30,13 | 31,05 | 29,91 | 19.319.300 |
12 dic 2023 | 31,31 | 31,41 | 31,20 | 31,21 | 30,07 | 3.673.700 |
11 dic 2023 | 31,11 | 31,46 | 31,05 | 31,18 | 30,04 | 2.863.200 |
08 dic 2023 | 31,14 | 31,36 | 30,76 | 31,11 | 29,97 | 4.643.700 |
07 dic 2023 | 30,71 | 31,47 | 30,70 | 31,10 | 29,96 | 8.654.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |