Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 43,19 | 43,59 | 43,12 | 43,35 | 43,35 | 21.157.200 |
27 mar 2024 | 42,74 | 43,09 | 42,69 | 43,07 | 43,07 | 14.106.600 |
26 mar 2024 | 42,66 | 42,66 | 42,14 | 42,48 | 42,48 | 19.299.300 |
25 mar 2024 | 42,87 | 42,88 | 42,30 | 42,64 | 42,64 | 17.851.200 |
22 mar 2024 | 43,09 | 43,13 | 42,47 | 42,74 | 42,74 | 15.037.400 |
21 mar 2024 | 43,00 | 43,01 | 42,45 | 42,89 | 42,89 | 18.752.200 |
20 mar 2024 | 42,90 | 43,22 | 42,69 | 43,10 | 43,10 | 27.557.800 |
19 mar 2024 | 42,94 | 43,25 | 42,63 | 42,99 | 42,99 | 23.083.700 |
18 mar 2024 | 43,05 | 43,49 | 42,94 | 43,12 | 43,12 | 21.627.800 |
15 mar 2024 | 42,84 | 43,31 | 42,69 | 42,77 | 42,77 | 45.303.600 |
14 mar 2024 | 43,10 | 43,15 | 42,01 | 42,82 | 42,82 | 25.065.800 |
13 mar 2024 | 43,41 | 43,68 | 43,20 | 43,28 | 43,28 | 14.472.000 |
12 mar 2024 | 43,65 | 43,65 | 42,80 | 43,19 | 43,19 | 18.817.100 |
11 mar 2024 | 42,73 | 43,68 | 42,64 | 43,54 | 43,54 | 25.322.100 |
08 mar 2024 | 41,74 | 42,63 | 41,60 | 42,58 | 42,58 | 18.006.900 |
07 mar 2024 | 42,30 | 42,37 | 41,51 | 41,74 | 41,74 | 17.712.400 |
06 mar 2024 | 42,11 | 42,41 | 41,67 | 42,15 | 42,15 | 16.593.600 |
05 mar 2024 | 41,91 | 42,57 | 41,72 | 42,06 | 42,06 | 26.734.800 |
04 mar 2024 | 42,73 | 42,88 | 41,59 | 41,85 | 41,85 | 20.055.600 |
01 mar 2024 | 42,66 | 43,07 | 42,17 | 42,80 | 42,80 | 15.014.400 |
29 feb 2024 | 42,53 | 42,95 | 42,44 | 42,85 | 42,85 | 28.706.500 |
28 feb 2024 | 42,24 | 42,63 | 42,12 | 42,15 | 42,15 | 13.195.600 |
27 feb 2024 | 42,22 | 42,31 | 41,90 | 42,27 | 42,27 | 13.143.900 |
26 feb 2024 | 41,92 | 42,57 | 41,77 | 42,19 | 42,19 | 21.113.100 |
23 feb 2024 | 41,86 | 42,32 | 41,67 | 41,90 | 41,90 | 14.671.600 |
22 feb 2024 | 41,89 | 41,99 | 41,40 | 41,91 | 41,91 | 19.295.000 |
21 feb 2024 | 41,92 | 41,95 | 41,49 | 41,85 | 41,85 | 20.653.100 |
20 feb 2024 | 41,15 | 41,73 | 40,74 | 41,66 | 41,66 | 20.854.900 |
16 feb 2024 | 41,71 | 41,75 | 41,16 | 41,24 | 41,24 | 22.573.400 |
15 feb 2024 | 41,79 | 42,17 | 41,67 | 41,80 | 41,80 | 20.891.000 |
14 feb 2024 | 42,04 | 42,13 | 41,68 | 42,02 | 42,02 | 24.630.800 |
13 feb 2024 | 42,48 | 42,55 | 41,51 | 41,85 | 41,85 | 24.549.500 |
12 feb 2024 | 41,94 | 42,99 | 41,93 | 42,61 | 42,61 | 21.666.800 |
09 feb 2024 | 41,47 | 42,28 | 41,23 | 42,07 | 42,07 | 27.368.100 |
08 feb 2024 | 43,02 | 43,06 | 41,06 | 41,25 | 41,25 | 44.879.600 |
07 feb 2024 | 44,63 | 44,79 | 42,84 | 42,86 | 42,86 | 31.222.500 |
06 feb 2024 | 44,94 | 44,94 | 44,14 | 44,42 | 44,42 | 18.652.900 |
05 feb 2024 | 44,95 | 45,38 | 44,78 | 44,87 | 44,87 | 15.528.400 |
02 feb 2024 | 45,33 | 45,82 | 44,87 | 45,09 | 45,09 | 25.234.100 |
01 feb 2024 | 46,74 | 47,11 | 46,18 | 46,73 | 46,73 | 18.583.200 |
31 ene 2024 | 46,64 | 47,11 | 46,38 | 46,54 | 46,54 | 18.579.600 |
30 ene 2024 | 46,40 | 46,84 | 46,01 | 46,65 | 46,65 | 15.675.800 |
29 ene 2024 | 46,08 | 46,51 | 45,81 | 46,11 | 46,11 | 19.263.600 |
26 ene 2024 | 45,43 | 46,32 | 45,33 | 46,26 | 46,26 | 20.086.400 |
25 ene 2024 | 43,70 | 46,34 | 43,57 | 45,27 | 45,27 | 29.722.100 |
24 ene 2024 | 44,28 | 44,33 | 43,50 | 43,80 | 43,80 | 19.446.800 |
23 ene 2024 | 43,74 | 44,16 | 43,43 | 43,95 | 43,95 | 15.712.100 |
22 ene 2024 | 43,51 | 43,93 | 43,43 | 43,62 | 43,62 | 18.082.700 |
19 ene 2024 | 42,59 | 43,36 | 42,52 | 43,35 | 43,35 | 23.604.800 |
18 ene 2024 | 42,11 | 42,63 | 42,08 | 42,54 | 42,54 | 19.797.300 |
17 ene 2024 | 42,82 | 43,06 | 42,14 | 42,35 | 42,35 | 18.568.900 |
16 ene 2024 | 42,96 | 43,23 | 42,74 | 43,09 | 43,09 | 17.183.200 |
12 ene 2024 | 43,42 | 43,42 | 42,86 | 42,99 | 42,99 | 12.742.400 |
11 ene 2024 | 43,58 | 43,68 | 42,83 | 43,27 | 43,27 | 12.706.400 |
10 ene 2024 | 43,30 | 43,56 | 42,98 | 43,48 | 43,48 | 12.187.000 |
09 ene 2024 | 43,20 | 43,43 | 42,80 | 43,28 | 43,28 | 14.842.100 |
08 ene 2024 | 43,04 | 43,82 | 42,93 | 43,73 | 43,73 | 16.124.400 |
05 ene 2024 | 42,78 | 43,31 | 42,73 | 43,04 | 43,04 | 12.647.500 |
04 ene 2024 | 43,27 | 43,35 | 42,49 | 42,63 | 42,63 | 19.595.600 |
03 ene 2024 | 43,68 | 43,88 | 43,22 | 43,31 | 43,31 | 15.442.700 |
02 ene 2024 | 43,56 | 44,04 | 43,26 | 43,67 | 43,67 | 16.514.500 |
02 ene 2024 | 0.29 Dividendo | |||||
29 dic 2023 | 44,09 | 44,14 | 43,56 | 43,85 | 43,56 | 13.694.900 |
28 dic 2023 | 43,97 | 44,41 | 43,89 | 44,12 | 43,83 | 9.023.400 |
27 dic 2023 | 43,90 | 44,17 | 43,71 | 43,99 | 43,70 | 9.253.800 |
26 dic 2023 | 44,00 | 44,07 | 43,50 | 43,93 | 43,64 | 9.624.300 |
22 dic 2023 | 44,13 | 44,62 | 43,81 | 44,00 | 43,71 | 11.893.900 |
21 dic 2023 | 44,22 | 44,41 | 43,38 | 44,02 | 43,73 | 18.079.500 |
20 dic 2023 | 44,62 | 44,92 | 44,20 | 44,20 | 43,91 | 16.281.100 |
19 dic 2023 | 44,79 | 44,91 | 44,50 | 44,70 | 44,40 | 16.417.600 |
18 dic 2023 | 44,56 | 44,88 | 44,32 | 44,70 | 44,40 | 17.896.000 |
15 dic 2023 | 44,61 | 44,82 | 43,95 | 44,48 | 44,19 | 57.848.900 |
14 dic 2023 | 44,06 | 45,00 | 43,93 | 44,64 | 44,34 | 29.794.800 |
13 dic 2023 | 42,73 | 43,72 | 42,24 | 43,67 | 43,38 | 18.654.900 |
12 dic 2023 | 43,04 | 43,14 | 42,16 | 42,67 | 42,39 | 17.533.500 |
11 dic 2023 | 42,74 | 43,01 | 42,14 | 42,66 | 42,38 | 19.952.500 |
08 dic 2023 | 41,70 | 42,24 | 41,66 | 42,10 | 41,82 | 20.117.100 |
07 dic 2023 | 41,99 | 42,69 | 41,78 | 42,17 | 41,89 | 19.522.300 |
06 dic 2023 | 41,77 | 42,07 | 41,29 | 41,69 | 41,41 | 16.619.700 |
05 dic 2023 | 42,93 | 43,00 | 40,69 | 41,61 | 41,33 | 29.023.100 |
04 dic 2023 | 42,25 | 43,42 | 42,17 | 43,08 | 42,80 | 22.757.400 |
01 dic 2023 | 42,25 | 42,52 | 41,81 | 42,21 | 41,93 | 16.970.500 |
30 nov 2023 | 41,78 | 41,94 | 41,44 | 41,89 | 41,61 | 23.641.400 |
29 nov 2023 | 41,97 | 42,07 | 41,41 | 41,63 | 41,35 | 13.275.100 |
28 nov 2023 | 42,00 | 42,10 | 41,79 | 41,87 | 41,59 | 14.512.300 |
27 nov 2023 | 42,37 | 42,51 | 41,81 | 42,09 | 41,81 | 19.310.500 |
24 nov 2023 | 42,55 | 42,73 | 42,40 | 42,58 | 42,30 | 5.860.000 |
22 nov 2023 | 42,72 | 42,93 | 42,40 | 42,48 | 42,20 | 12.855.100 |
21 nov 2023 | 43,00 | 43,04 | 42,34 | 42,60 | 42,32 | 11.721.800 |
20 nov 2023 | 42,28 | 43,14 | 42,17 | 42,94 | 42,66 | 14.453.300 |
17 nov 2023 | 42,66 | 42,97 | 42,33 | 42,42 | 42,14 | 13.386.000 |
16 nov 2023 | 42,78 | 43,07 | 41,87 | 42,41 | 42,13 | 18.367.800 |
15 nov 2023 | 41,88 | 42,65 | 41,88 | 42,53 | 42,25 | 17.121.500 |
14 nov 2023 | 42,30 | 42,50 | 41,77 | 41,87 | 41,59 | 22.518.400 |
13 nov 2023 | 41,68 | 41,83 | 41,28 | 41,49 | 41,22 | 14.212.500 |
10 nov 2023 | 41,08 | 41,96 | 41,05 | 41,91 | 41,63 | 20.077.400 |
09 nov 2023 | 41,66 | 41,77 | 40,77 | 40,88 | 40,61 | 25.986.900 |
08 nov 2023 | 41,86 | 42,04 | 41,29 | 41,52 | 41,25 | 18.889.200 |
07 nov 2023 | 42,45 | 42,46 | 41,97 | 42,04 | 41,76 | 19.771.400 |
06 nov 2023 | 43,14 | 43,26 | 42,20 | 42,46 | 42,18 | 18.680.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |