Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 44,55 | 44,85 | 42,90 | 43,07 | 43,07 | 516.900 |
30 may 2024 | 43,44 | 44,60 | 43,43 | 44,58 | 44,58 | 264.800 |
29 may 2024 | 42,85 | 43,56 | 42,66 | 43,13 | 43,13 | 302.900 |
28 may 2024 | 43,76 | 44,53 | 43,14 | 43,45 | 43,45 | 360.000 |
24 may 2024 | 43,49 | 43,68 | 42,94 | 43,49 | 43,49 | 231.600 |
23 may 2024 | 42,71 | 43,34 | 42,52 | 43,03 | 43,03 | 280.200 |
22 may 2024 | 42,11 | 42,78 | 41,81 | 42,46 | 42,46 | 251.700 |
21 may 2024 | 41,62 | 42,46 | 41,37 | 42,11 | 42,11 | 226.400 |
20 may 2024 | 41,15 | 42,31 | 41,15 | 41,96 | 41,96 | 319.500 |
17 may 2024 | 40,95 | 41,21 | 40,67 | 41,19 | 41,19 | 251.900 |
16 may 2024 | 41,01 | 41,58 | 40,60 | 40,79 | 40,79 | 251.900 |
15 may 2024 | 40,85 | 41,40 | 40,56 | 41,01 | 41,01 | 352.400 |
14 may 2024 | 40,45 | 41,10 | 40,31 | 41,09 | 41,09 | 231.800 |
13 may 2024 | 40,49 | 40,59 | 39,71 | 40,08 | 40,08 | 284.000 |
10 may 2024 | 39,76 | 40,17 | 39,43 | 40,16 | 40,16 | 234.300 |
09 may 2024 | 40,00 | 40,16 | 39,27 | 39,82 | 39,82 | 274.000 |
08 may 2024 | 39,09 | 40,04 | 38,97 | 40,04 | 40,04 | 382.100 |
07 may 2024 | 38,12 | 39,40 | 38,02 | 39,14 | 39,14 | 424.800 |
06 may 2024 | 36,77 | 38,12 | 36,54 | 38,07 | 38,07 | 657.500 |
03 may 2024 | 36,29 | 36,55 | 34,98 | 36,43 | 36,43 | 523.400 |
02 may 2024 | 37,41 | 37,41 | 34,78 | 35,76 | 35,76 | 750.900 |
01 may 2024 | 30,00 | 30,39 | 29,52 | 30,29 | 30,29 | 280.700 |
30 abr 2024 | 31,16 | 31,49 | 30,19 | 30,21 | 30,21 | 471.400 |
29 abr 2024 | 30,89 | 31,62 | 30,89 | 31,49 | 31,49 | 423.000 |
26 abr 2024 | 30,34 | 31,39 | 30,33 | 31,36 | 31,36 | 311.200 |
25 abr 2024 | 30,28 | 30,45 | 30,04 | 30,30 | 30,30 | 185.700 |
24 abr 2024 | 30,53 | 30,83 | 30,38 | 30,59 | 30,59 | 262.100 |
23 abr 2024 | 30,00 | 30,72 | 30,00 | 30,55 | 30,55 | 255.600 |
22 abr 2024 | 29,80 | 30,40 | 29,75 | 30,08 | 30,08 | 201.900 |
19 abr 2024 | 29,71 | 30,12 | 29,62 | 29,63 | 29,63 | 369.500 |
18 abr 2024 | 30,12 | 30,48 | 29,83 | 29,86 | 29,86 | 272.300 |
17 abr 2024 | 30,18 | 30,26 | 29,88 | 30,04 | 30,04 | 304.400 |
16 abr 2024 | 29,40 | 30,01 | 29,09 | 29,92 | 29,92 | 290.400 |
15 abr 2024 | 29,55 | 29,73 | 29,08 | 29,50 | 29,50 | 405.200 |
12 abr 2024 | 29,19 | 29,60 | 29,13 | 29,50 | 29,50 | 344.400 |
11 abr 2024 | 28,97 | 29,53 | 28,84 | 29,50 | 29,50 | 194.500 |
10 abr 2024 | 29,18 | 29,26 | 28,64 | 28,85 | 28,85 | 184.000 |
09 abr 2024 | 30,00 | 30,10 | 29,61 | 29,83 | 29,83 | 108.300 |
08 abr 2024 | 30,16 | 30,20 | 29,89 | 29,91 | 29,91 | 99.900 |
05 abr 2024 | 29,95 | 30,08 | 29,79 | 29,94 | 29,94 | 146.100 |
04 abr 2024 | 30,58 | 30,58 | 29,60 | 29,85 | 29,85 | 352.700 |
03 abr 2024 | 29,57 | 30,26 | 29,51 | 30,20 | 30,20 | 157.900 |
02 abr 2024 | 29,36 | 29,84 | 29,16 | 29,80 | 29,80 | 701.300 |
01 abr 2024 | 30,05 | 30,13 | 29,54 | 29,58 | 29,58 | 207.000 |
28 mar 2024 | 30,17 | 30,21 | 29,72 | 30,01 | 30,01 | 276.900 |
27 mar 2024 | 29,37 | 30,21 | 29,33 | 30,19 | 30,19 | 470.300 |
27 mar 2024 | 0.165 Dividendo | |||||
26 mar 2024 | 29,39 | 29,48 | 29,05 | 29,28 | 29,11 | 279.300 |
25 mar 2024 | 29,21 | 29,31 | 28,95 | 29,13 | 28,97 | 254.700 |
22 mar 2024 | 29,31 | 29,31 | 28,86 | 29,00 | 28,84 | 238.000 |
21 mar 2024 | 29,05 | 29,51 | 28,69 | 29,25 | 29,09 | 448.100 |
20 mar 2024 | 28,75 | 28,85 | 27,44 | 28,60 | 28,44 | 558.500 |
19 mar 2024 | 29,04 | 29,27 | 29,00 | 29,22 | 29,06 | 179.300 |
18 mar 2024 | 29,79 | 29,89 | 29,06 | 29,11 | 28,95 | 217.900 |
15 mar 2024 | 29,37 | 30,02 | 29,31 | 29,73 | 29,56 | 2.419.100 |
14 mar 2024 | 30,34 | 30,40 | 29,47 | 29,77 | 29,60 | 386.800 |
13 mar 2024 | 30,27 | 30,85 | 30,23 | 30,46 | 30,29 | 366.900 |
12 mar 2024 | 30,27 | 30,45 | 29,78 | 30,41 | 30,24 | 314.200 |
11 mar 2024 | 30,87 | 30,99 | 29,94 | 30,10 | 29,93 | 374.600 |
08 mar 2024 | 31,23 | 31,75 | 30,85 | 31,12 | 30,94 | 276.300 |
07 mar 2024 | 30,81 | 31,08 | 30,55 | 31,06 | 30,88 | 201.200 |
06 mar 2024 | 30,86 | 31,05 | 30,56 | 30,65 | 30,48 | 263.800 |
05 mar 2024 | 30,60 | 31,18 | 30,46 | 30,62 | 30,45 | 156.800 |
04 mar 2024 | 31,33 | 31,33 | 30,64 | 30,81 | 30,64 | 253.000 |
01 mar 2024 | 30,88 | 31,33 | 30,46 | 31,25 | 31,07 | 314.600 |
29 feb 2024 | 30,36 | 30,78 | 30,07 | 30,71 | 30,54 | 360.500 |
28 feb 2024 | 29,91 | 30,34 | 29,73 | 29,97 | 29,80 | 206.900 |
27 feb 2024 | 30,18 | 30,46 | 29,89 | 30,32 | 30,15 | 239.800 |
26 feb 2024 | 29,58 | 30,07 | 29,52 | 29,97 | 29,80 | 197.200 |
23 feb 2024 | 29,55 | 29,76 | 29,19 | 29,73 | 29,56 | 147.200 |
22 feb 2024 | 29,71 | 29,96 | 29,43 | 29,62 | 29,45 | 182.900 |
21 feb 2024 | 28,94 | 29,67 | 28,76 | 29,67 | 29,50 | 256.600 |
20 feb 2024 | 29,85 | 30,06 | 29,11 | 29,22 | 29,06 | 233.000 |
16 feb 2024 | 30,39 | 30,86 | 30,23 | 30,35 | 30,18 | 260.200 |
15 feb 2024 | 30,00 | 30,65 | 29,81 | 30,55 | 30,38 | 246.900 |
14 feb 2024 | 29,27 | 30,01 | 29,03 | 29,91 | 29,74 | 252.600 |
13 feb 2024 | 29,82 | 30,01 | 28,80 | 28,99 | 28,83 | 327.600 |
12 feb 2024 | 30,20 | 30,88 | 30,13 | 30,69 | 30,52 | 214.000 |
09 feb 2024 | 29,48 | 30,28 | 29,22 | 30,13 | 29,96 | 274.400 |
08 feb 2024 | 28,61 | 29,53 | 28,33 | 29,51 | 29,34 | 263.400 |
07 feb 2024 | 29,25 | 29,30 | 28,58 | 28,69 | 28,53 | 203.400 |
06 feb 2024 | 30,13 | 30,13 | 29,27 | 29,34 | 29,17 | 273.500 |
05 feb 2024 | 30,00 | 30,41 | 29,67 | 30,17 | 30,00 | 327.000 |
02 feb 2024 | 29,34 | 31,10 | 29,25 | 30,33 | 30,16 | 474.500 |
01 feb 2024 | 27,70 | 29,62 | 27,65 | 29,60 | 29,43 | 582.000 |
31 ene 2024 | 27,57 | 27,86 | 27,04 | 27,12 | 26,97 | 295.700 |
30 ene 2024 | 26,94 | 27,87 | 26,93 | 27,67 | 27,51 | 239.000 |
29 ene 2024 | 26,93 | 26,95 | 26,41 | 26,77 | 26,62 | 138.900 |
26 ene 2024 | 27,24 | 27,25 | 26,91 | 26,95 | 26,80 | 190.800 |
25 ene 2024 | 27,31 | 27,32 | 26,99 | 27,13 | 26,98 | 231.700 |
24 ene 2024 | 27,21 | 27,22 | 26,68 | 27,01 | 26,86 | 170.100 |
23 ene 2024 | 26,87 | 27,32 | 26,72 | 26,98 | 26,83 | 418.700 |
22 ene 2024 | 26,06 | 26,62 | 26,02 | 26,60 | 26,45 | 218.300 |
19 ene 2024 | 25,96 | 25,96 | 25,57 | 25,83 | 25,68 | 169.700 |
18 ene 2024 | 25,77 | 25,82 | 25,54 | 25,81 | 25,66 | 127.000 |
17 ene 2024 | 26,10 | 26,32 | 25,36 | 25,57 | 25,43 | 165.500 |
16 ene 2024 | 26,65 | 26,91 | 26,43 | 26,46 | 26,31 | 170.100 |
12 ene 2024 | 27,16 | 27,16 | 26,59 | 26,75 | 26,60 | 96.400 |
11 ene 2024 | 26,88 | 26,99 | 26,43 | 26,83 | 26,68 | 133.100 |
10 ene 2024 | 26,89 | 26,94 | 26,73 | 26,84 | 26,69 | 224.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |