Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 34,71 | 35,43 | 34,71 | 35,26 | 35,26 | 2.037.809 |
23 abr 2024 | 34,50 | 35,09 | 34,34 | 34,97 | 34,97 | 4.208.700 |
22 abr 2024 | 34,07 | 34,58 | 33,84 | 34,55 | 34,55 | 4.888.700 |
19 abr 2024 | 33,02 | 34,00 | 32,86 | 33,99 | 33,99 | 7.999.500 |
18 abr 2024 | 33,02 | 33,43 | 32,65 | 32,90 | 32,90 | 5.066.500 |
17 abr 2024 | 33,28 | 33,70 | 32,63 | 33,02 | 33,02 | 6.680.400 |
16 abr 2024 | 32,75 | 32,86 | 32,06 | 32,41 | 32,41 | 6.218.300 |
15 abr 2024 | 33,58 | 34,12 | 32,67 | 33,00 | 33,00 | 3.850.200 |
12 abr 2024 | 33,07 | 33,48 | 32,96 | 33,14 | 33,14 | 3.453.900 |
11 abr 2024 | 33,92 | 34,02 | 33,00 | 33,57 | 33,57 | 4.118.700 |
10 abr 2024 | 34,27 | 34,35 | 33,39 | 33,81 | 33,81 | 5.238.000 |
09 abr 2024 | 35,12 | 35,21 | 34,56 | 34,99 | 34,99 | 3.586.100 |
08 abr 2024 | 34,21 | 34,99 | 34,10 | 34,94 | 34,94 | 8.242.000 |
05 abr 2024 | 33,93 | 34,23 | 33,78 | 33,98 | 33,98 | 5.621.400 |
04 abr 2024 | 35,46 | 35,63 | 34,09 | 34,10 | 34,10 | 6.662.100 |
03 abr 2024 | 35,04 | 35,52 | 34,77 | 34,92 | 34,92 | 11.086.100 |
02 abr 2024 | 35,30 | 35,37 | 34,65 | 35,04 | 35,04 | 5.173.700 |
01 abr 2024 | 36,18 | 36,38 | 35,59 | 35,64 | 35,64 | 3.913.500 |
28 mar 2024 | 35,90 | 36,35 | 35,69 | 36,29 | 36,29 | 3.765.300 |
27 mar 2024 | 34,95 | 35,86 | 34,90 | 35,82 | 35,82 | 4.122.300 |
26 mar 2024 | 35,62 | 35,67 | 34,81 | 34,82 | 34,82 | 5.140.900 |
25 mar 2024 | 35,18 | 35,76 | 35,16 | 35,29 | 35,29 | 2.446.400 |
22 mar 2024 | 35,85 | 36,18 | 35,15 | 35,15 | 35,15 | 3.934.500 |
21 mar 2024 | 35,00 | 36,00 | 34,91 | 35,71 | 35,71 | 4.725.700 |
20 mar 2024 | 33,27 | 34,95 | 33,23 | 34,84 | 34,84 | 5.320.800 |
19 mar 2024 | 33,55 | 34,02 | 33,43 | 33,52 | 33,52 | 5.215.100 |
18 mar 2024 | 33,53 | 33,74 | 33,07 | 33,68 | 33,68 | 3.789.900 |
15 mar 2024 | 32,94 | 33,71 | 32,94 | 33,49 | 33,49 | 20.052.600 |
14 mar 2024 | 33,98 | 34,21 | 32,93 | 33,16 | 33,16 | 7.500.200 |
13 mar 2024 | 34,13 | 34,64 | 34,04 | 34,30 | 34,30 | 3.613.600 |
12 mar 2024 | 34,24 | 34,44 | 33,77 | 34,02 | 34,02 | 4.079.900 |
11 mar 2024 | 34,01 | 34,61 | 33,83 | 34,24 | 34,24 | 5.650.000 |
08 mar 2024 | 34,39 | 34,79 | 34,15 | 34,32 | 34,32 | 7.328.000 |
07 mar 2024 | 33,85 | 34,32 | 33,57 | 33,89 | 33,89 | 6.199.500 |
06 mar 2024 | 33,66 | 33,99 | 32,87 | 33,56 | 33,56 | 9.633.300 |
05 mar 2024 | 31,73 | 33,72 | 31,70 | 33,60 | 33,60 | 9.525.100 |
04 mar 2024 | 31,97 | 32,39 | 31,74 | 31,93 | 31,93 | 6.365.500 |
01 mar 2024 | 31,08 | 31,83 | 30,54 | 31,63 | 31,63 | 4.843.600 |
29 feb 2024 | 31,00 | 31,82 | 30,98 | 31,39 | 31,39 | 6.841.400 |
28 feb 2024 | 30,68 | 31,30 | 30,60 | 30,74 | 30,74 | 4.139.100 |
27 feb 2024 | 30,73 | 30,99 | 30,48 | 30,96 | 30,96 | 3.934.600 |
26 feb 2024 | 30,93 | 31,28 | 30,30 | 30,43 | 30,43 | 4.666.400 |
23 feb 2024 | 31,08 | 31,37 | 30,90 | 31,15 | 31,15 | 4.066.000 |
22 feb 2024 | 31,30 | 31,87 | 30,95 | 31,08 | 31,08 | 4.405.700 |
21 feb 2024 | 31,16 | 31,34 | 30,79 | 31,19 | 31,19 | 3.953.200 |
20 feb 2024 | 31,12 | 31,55 | 30,97 | 31,37 | 31,37 | 3.347.800 |
16 feb 2024 | 31,37 | 31,80 | 31,04 | 31,56 | 31,56 | 4.401.600 |
15 feb 2024 | 31,59 | 32,23 | 31,32 | 31,74 | 31,74 | 7.717.300 |
14 feb 2024 | 31,14 | 31,33 | 30,83 | 31,31 | 31,31 | 5.308.000 |
13 feb 2024 | 31,25 | 31,35 | 30,24 | 30,75 | 30,75 | 10.326.700 |
12 feb 2024 | 31,50 | 32,61 | 31,49 | 32,22 | 32,22 | 4.495.100 |
09 feb 2024 | 31,24 | 31,69 | 30,89 | 31,50 | 31,50 | 4.282.500 |
08 feb 2024 | 31,19 | 31,52 | 30,70 | 31,37 | 31,37 | 4.082.000 |
07 feb 2024 | 31,79 | 31,79 | 30,26 | 31,31 | 31,31 | 7.250.800 |
06 feb 2024 | 31,49 | 31,91 | 31,08 | 31,54 | 31,54 | 9.771.600 |
05 feb 2024 | 32,33 | 32,33 | 31,37 | 31,55 | 31,55 | 5.447.800 |
02 feb 2024 | 30,43 | 32,08 | 30,43 | 32,06 | 32,06 | 7.396.500 |
01 feb 2024 | 32,86 | 32,92 | 30,61 | 31,18 | 31,18 | 14.839.400 |
31 ene 2024 | 33,07 | 33,96 | 32,66 | 32,70 | 32,70 | 10.906.900 |
30 ene 2024 | 33,95 | 34,38 | 33,78 | 34,31 | 34,31 | 5.494.500 |
30 ene 2024 | 0.42 Dividendo | |||||
29 ene 2024 | 33,60 | 34,28 | 33,55 | 34,26 | 33,84 | 6.261.700 |
26 ene 2024 | 33,61 | 33,92 | 33,41 | 33,59 | 33,18 | 2.953.200 |
25 ene 2024 | 34,00 | 34,28 | 33,26 | 33,60 | 33,19 | 5.382.000 |
24 ene 2024 | 33,38 | 33,97 | 33,36 | 33,68 | 33,27 | 4.338.500 |
23 ene 2024 | 33,20 | 33,59 | 32,87 | 33,08 | 32,67 | 6.250.000 |
22 ene 2024 | 32,78 | 33,26 | 32,54 | 33,17 | 32,76 | 5.189.600 |
19 ene 2024 | 31,71 | 32,65 | 31,56 | 32,59 | 32,19 | 5.206.900 |
18 ene 2024 | 31,88 | 32,00 | 30,94 | 31,60 | 31,21 | 5.931.400 |
17 ene 2024 | 31,59 | 32,13 | 30,92 | 31,73 | 31,34 | 9.114.900 |
16 ene 2024 | 31,10 | 31,44 | 30,70 | 31,20 | 30,82 | 6.150.900 |
12 ene 2024 | 32,76 | 32,80 | 31,48 | 31,64 | 31,25 | 5.477.800 |
11 ene 2024 | 33,10 | 33,23 | 32,28 | 32,61 | 32,21 | 5.952.900 |
10 ene 2024 | 33,18 | 33,45 | 32,87 | 33,37 | 32,96 | 4.300.600 |
09 ene 2024 | 33,22 | 33,49 | 33,04 | 33,33 | 32,92 | 3.855.600 |
08 ene 2024 | 33,12 | 33,67 | 32,92 | 33,60 | 33,19 | 4.112.600 |
05 ene 2024 | 32,25 | 33,51 | 32,09 | 33,37 | 32,96 | 7.532.400 |
04 ene 2024 | 32,16 | 32,69 | 31,87 | 32,32 | 31,92 | 4.969.600 |
03 ene 2024 | 33,00 | 33,02 | 32,11 | 32,14 | 31,75 | 5.697.500 |
02 ene 2024 | 32,80 | 33,85 | 32,67 | 33,51 | 33,10 | 4.231.400 |
29 dic 2023 | 33,45 | 33,55 | 32,99 | 33,14 | 32,73 | 2.620.900 |
28 dic 2023 | 33,45 | 33,70 | 33,43 | 33,57 | 33,16 | 2.404.300 |
27 dic 2023 | 33,39 | 33,69 | 33,18 | 33,64 | 33,23 | 2.343.100 |
26 dic 2023 | 33,14 | 33,64 | 32,96 | 33,53 | 33,12 | 2.854.900 |
22 dic 2023 | 33,13 | 33,59 | 32,87 | 33,06 | 32,65 | 3.662.900 |
21 dic 2023 | 32,75 | 33,04 | 32,39 | 32,91 | 32,51 | 4.937.000 |
20 dic 2023 | 33,32 | 33,61 | 32,36 | 32,38 | 31,98 | 4.894.600 |
19 dic 2023 | 32,99 | 33,67 | 32,57 | 33,55 | 33,14 | 4.805.600 |
18 dic 2023 | 33,96 | 34,00 | 32,93 | 32,96 | 32,56 | 5.814.100 |
15 dic 2023 | 33,33 | 33,94 | 33,19 | 33,56 | 33,15 | 12.213.000 |
14 dic 2023 | 32,79 | 34,73 | 32,70 | 33,63 | 33,22 | 13.602.000 |
13 dic 2023 | 29,27 | 31,61 | 29,23 | 31,54 | 31,15 | 8.223.800 |
12 dic 2023 | 29,49 | 29,59 | 29,26 | 29,31 | 28,95 | 3.587.300 |
11 dic 2023 | 29,40 | 29,78 | 29,16 | 29,59 | 29,23 | 3.222.700 |
08 dic 2023 | 29,33 | 29,90 | 29,12 | 29,61 | 29,25 | 4.000.300 |
07 dic 2023 | 28,93 | 29,34 | 28,77 | 29,16 | 28,80 | 3.254.800 |
06 dic 2023 | 29,40 | 30,07 | 28,72 | 28,76 | 28,41 | 6.707.000 |
05 dic 2023 | 28,33 | 29,33 | 28,19 | 29,06 | 28,70 | 9.472.700 |
04 dic 2023 | 28,02 | 28,76 | 27,97 | 28,65 | 28,30 | 5.361.600 |
01 dic 2023 | 27,17 | 28,55 | 26,99 | 28,52 | 28,17 | 7.566.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |