Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 38,37 | 39,45 | 38,33 | 39,31 | 39,31 | 15.226.700 |
09 may 2024 | 39,01 | 39,11 | 38,40 | 38,54 | 38,54 | 23.593.200 |
08 may 2024 | 38,46 | 39,80 | 38,36 | 39,05 | 39,05 | 22.394.300 |
07 may 2024 | 38,64 | 38,72 | 38,37 | 38,49 | 38,49 | 30.573.400 |
06 may 2024 | 38,78 | 39,06 | 38,42 | 38,49 | 38,49 | 32.166.400 |
03 may 2024 | 38,45 | 38,84 | 38,38 | 38,69 | 38,69 | 22.278.700 |
02 may 2024 | 38,54 | 38,75 | 38,07 | 38,36 | 38,36 | 16.967.700 |
01 may 2024 | 38,05 | 38,70 | 38,02 | 38,20 | 38,20 | 19.737.000 |
30 abr 2024 | 38,62 | 38,74 | 37,84 | 38,11 | 38,11 | 20.206.700 |
29 abr 2024 | 38,57 | 38,95 | 38,46 | 38,85 | 38,85 | 14.933.000 |
26 abr 2024 | 37,10 | 38,72 | 36,43 | 38,57 | 38,57 | 29.783.200 |
25 abr 2024 | 38,65 | 39,24 | 37,19 | 37,87 | 37,87 | 37.835.400 |
24 abr 2024 | 39,96 | 40,34 | 39,82 | 40,21 | 40,21 | 19.581.200 |
23 abr 2024 | 40,45 | 41,12 | 40,31 | 40,36 | 40,36 | 15.324.900 |
22 abr 2024 | 40,48 | 40,70 | 39,96 | 40,57 | 40,57 | 24.644.700 |
19 abr 2024 | 39,71 | 40,30 | 39,57 | 40,24 | 40,24 | 24.227.500 |
18 abr 2024 | 39,35 | 39,69 | 39,13 | 39,62 | 39,62 | 15.684.700 |
17 abr 2024 | 39,31 | 39,42 | 38,88 | 38,99 | 38,99 | 20.450.100 |
16 abr 2024 | 39,40 | 39,60 | 39,01 | 39,12 | 39,12 | 18.927.200 |
15 abr 2024 | 39,75 | 39,92 | 39,11 | 39,43 | 39,43 | 21.293.600 |
12 abr 2024 | 39,87 | 39,95 | 39,23 | 39,37 | 39,37 | 23.411.800 |
11 abr 2024 | 40,05 | 40,26 | 39,64 | 40,14 | 40,14 | 24.560.300 |
10 abr 2024 | 40,15 | 40,15 | 39,38 | 39,72 | 39,72 | 22.368.400 |
09 abr 2024 | 40,28 | 40,78 | 39,95 | 40,15 | 40,15 | 32.646.600 |
08 abr 2024 | 40,75 | 41,01 | 40,58 | 40,71 | 40,71 | 28.115.900 |
05 abr 2024 | 40,87 | 41,19 | 40,64 | 40,90 | 40,90 | 22.832.300 |
04 abr 2024 | 41,81 | 42,01 | 40,95 | 41,11 | 41,11 | 24.458.100 |
03 abr 2024 | 41,74 | 41,95 | 41,41 | 41,53 | 41,53 | 18.818.700 |
02 abr 2024 | 42,18 | 42,66 | 41,61 | 41,81 | 41,81 | 16.801.500 |
02 abr 2024 | 0.31 Dividendo | |||||
01 abr 2024 | 43,03 | 43,05 | 41,85 | 42,28 | 41,97 | 18.303.600 |
28 mar 2024 | 43,19 | 43,59 | 43,12 | 43,35 | 43,03 | 21.157.200 |
27 mar 2024 | 42,74 | 43,09 | 42,69 | 43,07 | 42,75 | 14.106.600 |
26 mar 2024 | 42,66 | 42,66 | 42,14 | 42,48 | 42,17 | 19.299.300 |
25 mar 2024 | 42,87 | 42,88 | 42,30 | 42,64 | 42,33 | 17.851.200 |
22 mar 2024 | 43,09 | 43,13 | 42,47 | 42,74 | 42,43 | 15.037.400 |
21 mar 2024 | 43,00 | 43,01 | 42,45 | 42,89 | 42,58 | 18.752.200 |
20 mar 2024 | 42,90 | 43,22 | 42,69 | 43,10 | 42,78 | 27.557.800 |
19 mar 2024 | 42,94 | 43,25 | 42,63 | 42,99 | 42,67 | 23.083.700 |
18 mar 2024 | 43,05 | 43,49 | 42,94 | 43,12 | 42,80 | 21.627.800 |
15 mar 2024 | 42,84 | 43,31 | 42,69 | 42,77 | 42,46 | 45.303.600 |
14 mar 2024 | 43,10 | 43,15 | 42,01 | 42,82 | 42,51 | 25.065.800 |
13 mar 2024 | 43,41 | 43,68 | 43,20 | 43,28 | 42,96 | 14.472.000 |
12 mar 2024 | 43,65 | 43,65 | 42,80 | 43,19 | 42,87 | 18.817.100 |
11 mar 2024 | 42,73 | 43,68 | 42,64 | 43,54 | 43,22 | 25.322.100 |
08 mar 2024 | 41,74 | 42,63 | 41,60 | 42,58 | 42,27 | 18.006.900 |
07 mar 2024 | 42,30 | 42,37 | 41,51 | 41,74 | 41,43 | 17.712.400 |
06 mar 2024 | 42,11 | 42,41 | 41,67 | 42,15 | 41,84 | 16.593.600 |
05 mar 2024 | 41,91 | 42,57 | 41,72 | 42,06 | 41,75 | 26.734.800 |
04 mar 2024 | 42,73 | 42,88 | 41,59 | 41,85 | 41,54 | 20.055.600 |
01 mar 2024 | 42,66 | 43,07 | 42,17 | 42,80 | 42,49 | 15.014.400 |
29 feb 2024 | 42,53 | 42,95 | 42,44 | 42,85 | 42,54 | 28.706.500 |
28 feb 2024 | 42,24 | 42,63 | 42,12 | 42,15 | 41,84 | 13.195.600 |
27 feb 2024 | 42,22 | 42,31 | 41,90 | 42,27 | 41,96 | 13.143.900 |
26 feb 2024 | 41,92 | 42,57 | 41,77 | 42,19 | 41,88 | 21.113.100 |
23 feb 2024 | 41,86 | 42,32 | 41,67 | 41,90 | 41,59 | 14.671.600 |
22 feb 2024 | 41,89 | 41,99 | 41,40 | 41,91 | 41,60 | 19.295.000 |
21 feb 2024 | 41,92 | 41,95 | 41,49 | 41,85 | 41,54 | 20.653.100 |
20 feb 2024 | 41,15 | 41,73 | 40,74 | 41,66 | 41,35 | 20.854.900 |
16 feb 2024 | 41,71 | 41,75 | 41,16 | 41,24 | 40,94 | 22.573.400 |
15 feb 2024 | 41,79 | 42,17 | 41,67 | 41,80 | 41,49 | 20.891.000 |
14 feb 2024 | 42,04 | 42,13 | 41,68 | 42,02 | 41,71 | 24.630.800 |
13 feb 2024 | 42,48 | 42,55 | 41,51 | 41,85 | 41,54 | 24.549.500 |
12 feb 2024 | 41,94 | 42,99 | 41,93 | 42,61 | 42,30 | 21.666.800 |
09 feb 2024 | 41,47 | 42,28 | 41,23 | 42,07 | 41,76 | 27.368.100 |
08 feb 2024 | 43,02 | 43,06 | 41,06 | 41,25 | 40,95 | 44.879.600 |
07 feb 2024 | 44,63 | 44,79 | 42,84 | 42,86 | 42,55 | 31.222.500 |
06 feb 2024 | 44,94 | 44,94 | 44,14 | 44,42 | 44,09 | 18.652.900 |
05 feb 2024 | 44,95 | 45,38 | 44,78 | 44,87 | 44,54 | 15.528.400 |
02 feb 2024 | 45,33 | 45,82 | 44,87 | 45,09 | 44,76 | 25.234.100 |
01 feb 2024 | 46,74 | 47,11 | 46,18 | 46,73 | 46,39 | 18.583.200 |
31 ene 2024 | 46,64 | 47,11 | 46,38 | 46,54 | 46,20 | 18.579.600 |
30 ene 2024 | 46,40 | 46,84 | 46,01 | 46,65 | 46,31 | 15.675.800 |
29 ene 2024 | 46,08 | 46,51 | 45,81 | 46,11 | 45,77 | 19.263.600 |
26 ene 2024 | 45,43 | 46,32 | 45,33 | 46,26 | 45,92 | 20.086.400 |
25 ene 2024 | 43,70 | 46,34 | 43,57 | 45,27 | 44,94 | 29.722.100 |
24 ene 2024 | 44,28 | 44,33 | 43,50 | 43,80 | 43,48 | 19.446.800 |
23 ene 2024 | 43,74 | 44,16 | 43,43 | 43,95 | 43,63 | 15.712.100 |
22 ene 2024 | 43,51 | 43,93 | 43,43 | 43,62 | 43,30 | 18.082.700 |
19 ene 2024 | 42,59 | 43,36 | 42,52 | 43,35 | 43,03 | 23.604.800 |
18 ene 2024 | 42,11 | 42,63 | 42,08 | 42,54 | 42,23 | 19.797.300 |
17 ene 2024 | 42,82 | 43,06 | 42,14 | 42,35 | 42,04 | 18.568.900 |
16 ene 2024 | 42,96 | 43,23 | 42,74 | 43,09 | 42,77 | 17.183.200 |
12 ene 2024 | 43,42 | 43,42 | 42,86 | 42,99 | 42,67 | 12.742.400 |
11 ene 2024 | 43,58 | 43,68 | 42,83 | 43,27 | 42,95 | 12.706.400 |
10 ene 2024 | 43,30 | 43,56 | 42,98 | 43,48 | 43,16 | 12.187.000 |
09 ene 2024 | 43,20 | 43,43 | 42,80 | 43,28 | 42,96 | 14.842.100 |
08 ene 2024 | 43,04 | 43,82 | 42,93 | 43,73 | 43,41 | 16.124.400 |
05 ene 2024 | 42,78 | 43,31 | 42,73 | 43,04 | 42,72 | 12.647.500 |
04 ene 2024 | 43,27 | 43,35 | 42,49 | 42,63 | 42,32 | 19.595.600 |
03 ene 2024 | 43,68 | 43,88 | 43,22 | 43,31 | 42,99 | 15.442.700 |
02 ene 2024 | 43,56 | 44,04 | 43,26 | 43,67 | 43,35 | 16.514.500 |
02 ene 2024 | 0.29 Dividendo | |||||
29 dic 2023 | 44,09 | 44,14 | 43,56 | 43,85 | 43,24 | 13.694.900 |
28 dic 2023 | 43,97 | 44,41 | 43,89 | 44,12 | 43,51 | 9.023.400 |
27 dic 2023 | 43,90 | 44,17 | 43,71 | 43,99 | 43,38 | 9.253.800 |
26 dic 2023 | 44,00 | 44,07 | 43,50 | 43,93 | 43,32 | 9.624.300 |
22 dic 2023 | 44,13 | 44,62 | 43,81 | 44,00 | 43,39 | 11.893.900 |
21 dic 2023 | 44,22 | 44,41 | 43,38 | 44,02 | 43,41 | 18.079.500 |
20 dic 2023 | 44,62 | 44,92 | 44,20 | 44,20 | 43,59 | 16.281.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |