Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 36,07 | 37,19 | 35,91 | 37,16 | 37,16 | 40.299 |
22 abr 2024 | 35,54 | 36,37 | 35,34 | 35,82 | 35,82 | 434.000 |
19 abr 2024 | 34,67 | 35,28 | 34,66 | 35,26 | 35,26 | 520.800 |
18 abr 2024 | 34,93 | 35,62 | 34,64 | 34,85 | 34,85 | 422.400 |
17 abr 2024 | 35,37 | 35,46 | 34,48 | 34,70 | 34,70 | 328.000 |
16 abr 2024 | 35,02 | 35,27 | 34,36 | 35,12 | 35,12 | 360.700 |
15 abr 2024 | 35,83 | 36,01 | 34,78 | 35,05 | 35,05 | 319.200 |
12 abr 2024 | 35,94 | 35,99 | 35,14 | 35,43 | 35,43 | 381.800 |
11 abr 2024 | 35,90 | 36,35 | 35,54 | 36,16 | 36,16 | 315.000 |
10 abr 2024 | 35,77 | 36,03 | 35,11 | 35,79 | 35,79 | 463.900 |
09 abr 2024 | 37,30 | 37,46 | 36,51 | 36,54 | 36,54 | 530.300 |
08 abr 2024 | 37,05 | 37,42 | 36,88 | 37,03 | 37,03 | 521.100 |
05 abr 2024 | 36,99 | 37,57 | 36,98 | 37,10 | 37,10 | 429.600 |
04 abr 2024 | 38,50 | 38,54 | 36,73 | 37,07 | 37,07 | 530.400 |
03 abr 2024 | 38,45 | 39,11 | 38,02 | 38,06 | 38,06 | 378.400 |
02 abr 2024 | 39,67 | 39,74 | 37,98 | 38,25 | 38,25 | 504.400 |
01 abr 2024 | 41,29 | 41,29 | 40,01 | 40,14 | 40,14 | 338.100 |
28 mar 2024 | 41,14 | 41,41 | 40,52 | 41,03 | 41,03 | 393.300 |
27 mar 2024 | 39,73 | 41,81 | 39,65 | 41,09 | 41,09 | 585.000 |
27 mar 2024 | 0.07 Dividendo | |||||
26 mar 2024 | 39,90 | 40,30 | 39,24 | 39,45 | 39,38 | 946.800 |
25 mar 2024 | 40,72 | 41,21 | 39,68 | 39,70 | 39,63 | 298.100 |
22 mar 2024 | 40,88 | 41,24 | 40,09 | 40,46 | 40,39 | 418.700 |
21 mar 2024 | 40,42 | 41,94 | 40,16 | 41,11 | 41,04 | 639.200 |
20 mar 2024 | 40,00 | 41,11 | 38,63 | 40,05 | 39,98 | 524.100 |
19 mar 2024 | 36,10 | 39,62 | 34,45 | 39,59 | 39,52 | 755.100 |
18 mar 2024 | 39,22 | 39,50 | 38,23 | 38,77 | 38,70 | 757.100 |
15 mar 2024 | 37,93 | 39,36 | 37,93 | 39,00 | 38,93 | 1.482.900 |
14 mar 2024 | 38,58 | 38,82 | 37,73 | 38,34 | 38,27 | 455.900 |
13 mar 2024 | 38,07 | 39,12 | 38,07 | 38,84 | 38,77 | 339.800 |
12 mar 2024 | 37,58 | 38,42 | 37,42 | 37,93 | 37,86 | 326.300 |
11 mar 2024 | 37,17 | 37,37 | 36,31 | 37,21 | 37,14 | 286.400 |
08 mar 2024 | 37,99 | 38,33 | 36,99 | 37,37 | 37,30 | 205.100 |
07 mar 2024 | 37,61 | 37,99 | 37,10 | 37,78 | 37,71 | 269.400 |
06 mar 2024 | 38,27 | 38,27 | 36,38 | 37,35 | 37,28 | 278.400 |
05 mar 2024 | 38,55 | 38,96 | 38,20 | 38,21 | 38,14 | 335.500 |
04 mar 2024 | 38,86 | 39,21 | 38,35 | 38,94 | 38,87 | 315.400 |
01 mar 2024 | 38,62 | 39,00 | 38,06 | 38,70 | 38,63 | 329.200 |
29 feb 2024 | 37,95 | 38,90 | 37,61 | 38,61 | 38,54 | 345.900 |
28 feb 2024 | 37,29 | 37,74 | 37,22 | 37,39 | 37,32 | 288.100 |
27 feb 2024 | 37,54 | 38,20 | 37,34 | 37,82 | 37,75 | 295.500 |
26 feb 2024 | 35,94 | 37,51 | 35,94 | 37,19 | 37,12 | 319.700 |
23 feb 2024 | 35,45 | 36,36 | 34,99 | 35,92 | 35,86 | 714.600 |
22 feb 2024 | 36,52 | 36,59 | 35,11 | 35,35 | 35,29 | 613.600 |
21 feb 2024 | 36,75 | 37,30 | 36,07 | 36,32 | 36,26 | 433.200 |
20 feb 2024 | 37,46 | 37,67 | 35,96 | 36,86 | 36,79 | 369.100 |
16 feb 2024 | 37,67 | 39,01 | 37,64 | 38,16 | 38,09 | 515.300 |
15 feb 2024 | 37,61 | 38,35 | 37,03 | 38,21 | 38,14 | 454.300 |
14 feb 2024 | 36,87 | 37,49 | 36,22 | 37,44 | 37,37 | 354.600 |
13 feb 2024 | 35,60 | 36,65 | 35,24 | 36,19 | 36,13 | 517.800 |
12 feb 2024 | 34,52 | 37,07 | 34,52 | 36,85 | 36,78 | 526.900 |
09 feb 2024 | 33,45 | 34,55 | 33,35 | 34,34 | 34,28 | 461.100 |
08 feb 2024 | 32,72 | 33,63 | 32,48 | 33,61 | 33,55 | 423.600 |
07 feb 2024 | 31,92 | 32,78 | 31,64 | 32,61 | 32,55 | 357.000 |
06 feb 2024 | 31,72 | 32,63 | 31,70 | 32,43 | 32,37 | 394.400 |
05 feb 2024 | 31,50 | 32,11 | 31,03 | 31,81 | 31,75 | 323.600 |
02 feb 2024 | 31,60 | 32,24 | 31,35 | 31,94 | 31,88 | 251.000 |
01 feb 2024 | 31,58 | 32,13 | 31,20 | 32,09 | 32,03 | 238.500 |
31 ene 2024 | 32,45 | 32,80 | 31,27 | 31,37 | 31,31 | 340.900 |
30 ene 2024 | 31,54 | 32,63 | 31,54 | 32,49 | 32,43 | 292.800 |
29 ene 2024 | 31,63 | 31,75 | 31,13 | 31,68 | 31,62 | 207.900 |
26 ene 2024 | 31,50 | 32,06 | 31,33 | 31,68 | 31,62 | 231.700 |
25 ene 2024 | 31,06 | 31,43 | 30,96 | 31,37 | 31,31 | 239.400 |
24 ene 2024 | 30,82 | 30,82 | 30,27 | 30,61 | 30,56 | 225.400 |
23 ene 2024 | 31,12 | 31,13 | 30,39 | 30,40 | 30,35 | 246.800 |
22 ene 2024 | 29,69 | 30,61 | 29,47 | 30,56 | 30,51 | 352.700 |
19 ene 2024 | 29,60 | 29,76 | 28,99 | 29,55 | 29,50 | 260.800 |
18 ene 2024 | 29,45 | 29,45 | 28,68 | 29,41 | 29,36 | 250.900 |
17 ene 2024 | 29,02 | 29,31 | 28,80 | 29,20 | 29,15 | 322.600 |
16 ene 2024 | 28,88 | 29,33 | 28,36 | 29,30 | 29,25 | 369.300 |
12 ene 2024 | 30,74 | 30,75 | 29,35 | 29,44 | 29,39 | 287.200 |
11 ene 2024 | 30,49 | 30,55 | 29,73 | 30,18 | 30,13 | 369.700 |
10 ene 2024 | 30,18 | 30,75 | 29,83 | 30,69 | 30,64 | 275.400 |
09 ene 2024 | 29,90 | 30,25 | 29,60 | 30,16 | 30,11 | 266.300 |
08 ene 2024 | 29,31 | 30,25 | 29,07 | 30,14 | 30,09 | 348.000 |
05 ene 2024 | 29,74 | 30,33 | 29,41 | 29,48 | 29,43 | 317.800 |
04 ene 2024 | 29,88 | 30,09 | 29,59 | 29,88 | 29,83 | 313.600 |
03 ene 2024 | 30,42 | 30,59 | 29,86 | 29,92 | 29,87 | 284.300 |
02 ene 2024 | 30,71 | 31,10 | 30,49 | 30,91 | 30,86 | 298.300 |
29 dic 2023 | 31,69 | 31,99 | 30,60 | 30,73 | 30,68 | 327.400 |
28 dic 2023 | 31,40 | 31,85 | 31,15 | 31,67 | 31,61 | 314.000 |
27 dic 2023 | 31,39 | 31,61 | 30,95 | 31,59 | 31,53 | 250.500 |
26 dic 2023 | 30,70 | 31,35 | 30,68 | 31,27 | 31,21 | 183.300 |
22 dic 2023 | 30,04 | 31,05 | 29,47 | 30,54 | 30,49 | 277.300 |
21 dic 2023 | 30,70 | 31,06 | 30,41 | 31,05 | 30,99 | 245.500 |
20 dic 2023 | 31,22 | 31,75 | 30,33 | 30,41 | 30,36 | 353.700 |
20 dic 2023 | 0.07 Dividendo | |||||
19 dic 2023 | 30,54 | 31,44 | 30,46 | 31,43 | 31,30 | 361.400 |
18 dic 2023 | 30,52 | 30,78 | 29,88 | 30,24 | 30,12 | 411.900 |
15 dic 2023 | 30,08 | 30,48 | 29,39 | 30,30 | 30,18 | 1.426.400 |
14 dic 2023 | 30,28 | 30,51 | 29,42 | 29,88 | 29,76 | 414.800 |
13 dic 2023 | 28,74 | 29,34 | 27,67 | 29,31 | 29,19 | 486.500 |
12 dic 2023 | 28,39 | 28,89 | 28,04 | 28,77 | 28,65 | 315.500 |
11 dic 2023 | 28,64 | 28,83 | 27,87 | 28,55 | 28,44 | 320.600 |
08 dic 2023 | 28,68 | 28,77 | 27,85 | 28,29 | 28,18 | 376.600 |
07 dic 2023 | 28,14 | 29,06 | 28,13 | 28,86 | 28,74 | 434.300 |
06 dic 2023 | 29,54 | 29,82 | 27,93 | 28,13 | 28,02 | 606.200 |
05 dic 2023 | 31,12 | 31,12 | 29,44 | 29,45 | 29,33 | 473.700 |
04 dic 2023 | 31,11 | 31,95 | 31,11 | 31,70 | 31,57 | 385.600 |
01 dic 2023 | 30,21 | 31,24 | 29,76 | 31,19 | 31,07 | 386.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |