Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 30,85 | 30,99 | 30,64 | 30,92 | 30,92 | 781.652 |
02 may 2024 | 30,26 | 30,47 | 29,90 | 30,40 | 30,40 | 538.700 |
01 may 2024 | 29,78 | 30,49 | 29,65 | 29,82 | 29,82 | 660.900 |
30 abr 2024 | 30,17 | 30,35 | 29,88 | 29,88 | 29,88 | 607.100 |
29 abr 2024 | 30,20 | 30,34 | 30,10 | 30,27 | 30,27 | 487.600 |
26 abr 2024 | 29,71 | 30,15 | 29,71 | 30,08 | 30,08 | 990.900 |
25 abr 2024 | 28,95 | 29,41 | 28,91 | 29,34 | 29,34 | 635.700 |
24 abr 2024 | 29,82 | 29,91 | 29,40 | 29,56 | 29,56 | 675.000 |
23 abr 2024 | 29,16 | 29,71 | 29,16 | 29,64 | 29,64 | 465.600 |
22 abr 2024 | 28,98 | 29,24 | 28,75 | 29,11 | 29,11 | 698.500 |
19 abr 2024 | 29,09 | 29,20 | 28,58 | 28,65 | 28,65 | 745.300 |
18 abr 2024 | 29,31 | 29,54 | 29,10 | 29,24 | 29,24 | 1.109.600 |
17 abr 2024 | 29,45 | 29,55 | 29,01 | 29,08 | 29,08 | 1.026.900 |
16 abr 2024 | 29,37 | 29,60 | 29,19 | 29,41 | 29,41 | 947.300 |
15 abr 2024 | 30,34 | 30,40 | 29,45 | 29,51 | 29,51 | 1.029.000 |
12 abr 2024 | 30,59 | 30,59 | 29,98 | 30,09 | 30,09 | 834.300 |
11 abr 2024 | 30,67 | 30,92 | 30,47 | 30,89 | 30,89 | 619.800 |
10 abr 2024 | 30,49 | 30,73 | 30,41 | 30,55 | 30,55 | 732.200 |
09 abr 2024 | 31,02 | 31,07 | 30,70 | 31,02 | 31,02 | 1.434.700 |
08 abr 2024 | 30,84 | 30,89 | 30,67 | 30,77 | 30,77 | 1.188.300 |
05 abr 2024 | 30,51 | 30,84 | 30,38 | 30,70 | 30,70 | 1.381.000 |
04 abr 2024 | 31,30 | 31,36 | 30,57 | 30,57 | 30,57 | 831.300 |
03 abr 2024 | 30,91 | 31,23 | 30,77 | 31,09 | 31,09 | 629.400 |
02 abr 2024 | 31,16 | 31,16 | 30,88 | 31,05 | 31,05 | 951.300 |
01 abr 2024 | 31,84 | 31,99 | 31,54 | 31,63 | 31,63 | 914.800 |
28 mar 2024 | 31,81 | 31,95 | 31,77 | 31,81 | 31,81 | 572.700 |
27 mar 2024 | 32,02 | 32,03 | 31,55 | 31,82 | 31,82 | 920.300 |
26 mar 2024 | 32,19 | 32,20 | 31,90 | 31,92 | 31,92 | 578.900 |
25 mar 2024 | 31,87 | 32,08 | 31,78 | 31,94 | 31,94 | 571.200 |
22 mar 2024 | 32,19 | 32,20 | 31,95 | 32,14 | 32,14 | 1.377.300 |
21 mar 2024 | 32,48 | 32,51 | 32,22 | 32,24 | 32,24 | 1.318.700 |
20 mar 2024 | 31,98 | 32,32 | 31,80 | 32,27 | 32,27 | 1.098.400 |
19 mar 2024 | 31,61 | 31,95 | 31,36 | 31,89 | 31,89 | 1.275.200 |
18 mar 2024 | 32,09 | 32,19 | 31,82 | 31,87 | 31,87 | 943.000 |
15 mar 2024 | 31,52 | 31,79 | 31,45 | 31,65 | 31,65 | 836.800 |
14 mar 2024 | 32,11 | 32,11 | 31,33 | 31,56 | 31,56 | 954.800 |
13 mar 2024 | 32,17 | 32,21 | 31,94 | 32,08 | 32,08 | 1.360.300 |
12 mar 2024 | 31,98 | 32,35 | 31,60 | 32,35 | 32,35 | 1.079.600 |
11 mar 2024 | 32,16 | 32,16 | 31,78 | 31,84 | 31,84 | 1.290.200 |
08 mar 2024 | 33,26 | 33,60 | 32,27 | 32,38 | 32,38 | 2.272.800 |
07 mar 2024 | 32,69 | 32,92 | 32,51 | 32,89 | 32,89 | 1.872.000 |
06 mar 2024 | 32,26 | 32,58 | 32,04 | 32,35 | 32,35 | 1.615.800 |
05 mar 2024 | 31,97 | 32,04 | 31,51 | 31,70 | 31,70 | 1.035.000 |
04 mar 2024 | 32,03 | 32,26 | 31,88 | 31,97 | 31,97 | 1.610.200 |
01 mar 2024 | 31,38 | 31,76 | 31,13 | 31,74 | 31,74 | 1.313.600 |
29 feb 2024 | 31,10 | 31,34 | 30,98 | 31,18 | 31,18 | 1.183.200 |
28 feb 2024 | 31,00 | 31,02 | 30,69 | 30,81 | 30,81 | 978.500 |
27 feb 2024 | 31,33 | 31,34 | 30,97 | 31,14 | 31,14 | 1.229.600 |
26 feb 2024 | 31,18 | 31,18 | 30,88 | 31,01 | 31,01 | 1.403.100 |
23 feb 2024 | 30,97 | 31,14 | 30,61 | 30,73 | 30,73 | 1.434.400 |
22 feb 2024 | 30,58 | 30,80 | 30,38 | 30,76 | 30,76 | 1.719.900 |
21 feb 2024 | 29,67 | 29,67 | 29,24 | 29,46 | 29,46 | 1.638.700 |
20 feb 2024 | 30,07 | 30,08 | 29,56 | 29,82 | 29,82 | 1.614.100 |
16 feb 2024 | 30,30 | 30,30 | 29,84 | 29,97 | 29,97 | 1.193.800 |
15 feb 2024 | 30,13 | 30,24 | 30,01 | 30,14 | 30,14 | 1.385.200 |
14 feb 2024 | 29,70 | 29,90 | 29,51 | 29,89 | 29,89 | 1.066.700 |
13 feb 2024 | 29,23 | 29,63 | 28,85 | 29,28 | 29,28 | 1.571.400 |
12 feb 2024 | 30,00 | 30,32 | 29,86 | 29,99 | 29,99 | 1.432.700 |
09 feb 2024 | 29,59 | 29,95 | 29,53 | 29,91 | 29,91 | 1.376.200 |
08 feb 2024 | 29,32 | 29,47 | 29,13 | 29,37 | 29,37 | 889.900 |
07 feb 2024 | 29,11 | 29,35 | 29,00 | 29,32 | 29,32 | 1.016.500 |
06 feb 2024 | 29,20 | 29,20 | 28,76 | 29,07 | 29,07 | 939.200 |
05 feb 2024 | 29,31 | 29,38 | 29,00 | 29,30 | 29,30 | 919.900 |
02 feb 2024 | 29,03 | 29,42 | 28,90 | 29,39 | 29,39 | 1.052.300 |
01 feb 2024 | 28,83 | 29,14 | 28,70 | 29,13 | 29,13 | 961.300 |
31 ene 2024 | 29,01 | 29,14 | 28,57 | 28,58 | 28,58 | 1.465.400 |
30 ene 2024 | 29,46 | 29,47 | 29,20 | 29,23 | 29,23 | 798.800 |
29 ene 2024 | 29,07 | 29,56 | 28,99 | 29,56 | 29,56 | 831.900 |
26 ene 2024 | 29,05 | 29,33 | 29,04 | 29,20 | 29,20 | 1.184.100 |
25 ene 2024 | 29,09 | 29,24 | 28,88 | 29,00 | 29,00 | 908.300 |
24 ene 2024 | 29,27 | 29,30 | 28,84 | 28,86 | 28,86 | 1.187.700 |
23 ene 2024 | 29,15 | 29,18 | 28,89 | 29,05 | 29,05 | 954.000 |
22 ene 2024 | 28,96 | 29,24 | 28,96 | 29,07 | 29,07 | 1.392.200 |
19 ene 2024 | 28,49 | 28,72 | 28,22 | 28,71 | 28,71 | 1.162.600 |
18 ene 2024 | 28,45 | 28,46 | 28,15 | 28,45 | 28,45 | 1.134.900 |
17 ene 2024 | 28,21 | 28,21 | 27,80 | 28,14 | 28,14 | 1.264.400 |
16 ene 2024 | 28,66 | 28,78 | 28,46 | 28,59 | 28,59 | 2.329.600 |
12 ene 2024 | 28,93 | 29,09 | 28,75 | 28,79 | 28,79 | 775.100 |
11 ene 2024 | 28,69 | 28,78 | 28,29 | 28,68 | 28,68 | 1.097.300 |
10 ene 2024 | 28,12 | 28,47 | 28,12 | 28,41 | 28,41 | 1.283.500 |
09 ene 2024 | 27,65 | 27,91 | 27,48 | 27,73 | 27,73 | 618.200 |
08 ene 2024 | 26,99 | 27,72 | 26,97 | 27,70 | 27,70 | 1.135.100 |
05 ene 2024 | 26,76 | 27,08 | 26,69 | 26,84 | 26,84 | 847.200 |
04 ene 2024 | 26,88 | 27,06 | 26,74 | 26,87 | 26,87 | 5.300.300 |
03 ene 2024 | 27,32 | 27,37 | 26,90 | 26,93 | 26,93 | 3.850.800 |
02 ene 2024 | 28,22 | 28,22 | 27,63 | 27,71 | 27,71 | 2.393.200 |
29 dic 2023 | 28,74 | 28,77 | 28,39 | 28,50 | 28,50 | 706.700 |
28 dic 2023 | 28,76 | 28,85 | 28,68 | 28,72 | 28,72 | 607.000 |
28 dic 2023 | 0.004 Dividendo | |||||
27 dic 2023 | 28,72 | 28,72 | 28,54 | 28,69 | 28,69 | 912.200 |
26 dic 2023 | 28,47 | 28,66 | 28,40 | 28,61 | 28,61 | 653.300 |
22 dic 2023 | 28,61 | 28,61 | 28,25 | 28,39 | 28,39 | 566.800 |
21 dic 2023 | 28,34 | 28,50 | 28,18 | 28,50 | 28,50 | 1.356.900 |
20 dic 2023 | 28,63 | 28,64 | 27,90 | 27,91 | 27,91 | 855.600 |
19 dic 2023 | 28,43 | 28,60 | 28,40 | 28,59 | 28,59 | 1.098.300 |
18 dic 2023 | 28,21 | 28,33 | 28,07 | 28,25 | 28,25 | 806.800 |
15 dic 2023 | 28,24 | 28,44 | 28,13 | 28,19 | 28,19 | 1.019.800 |
14 dic 2023 | 27,71 | 28,03 | 27,62 | 27,92 | 27,92 | 2.201.300 |
13 dic 2023 | 27,01 | 27,49 | 26,74 | 27,44 | 27,44 | 1.364.200 |
12 dic 2023 | 26,80 | 26,98 | 26,68 | 26,98 | 26,98 | 623.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |