Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 35,12 | 35,12 | 34,94 | 35,06 | 35,06 | 32 |
24 abr 2024 | 35,28 | 35,46 | 34,85 | 35,22 | 35,22 | - |
23 abr 2024 | 34,19 | 35,40 | 34,19 | 35,28 | 35,28 | 32 |
22 abr 2024 | 33,81 | 34,36 | 33,62 | 34,28 | 34,28 | 50 |
22 abr 2024 | 1.8029 Dividendo | |||||
19 abr 2024 | 34,79 | 35,40 | 34,59 | 35,24 | 33,43 | - |
18 abr 2024 | 34,52 | 35,08 | 34,52 | 35,06 | 33,26 | 15 |
17 abr 2024 | 33,46 | 34,48 | 33,46 | 34,38 | 32,62 | 10 |
16 abr 2024 | 34,24 | 34,24 | 33,51 | 33,64 | 31,92 | 790 |
15 abr 2024 | 34,04 | 34,68 | 34,04 | 34,44 | 32,67 | 10 |
12 abr 2024 | 34,36 | 34,61 | 33,84 | 33,88 | 32,14 | - |
11 abr 2024 | 34,94 | 34,94 | 33,86 | 34,17 | 32,43 | - |
10 abr 2024 | 34,81 | 35,08 | 34,46 | 34,77 | 32,99 | - |
09 abr 2024 | 35,52 | 35,52 | 34,53 | 34,69 | 32,92 | - |
08 abr 2024 | 35,19 | 35,51 | 34,84 | 35,51 | 33,70 | 25 |
05 abr 2024 | 35,21 | 35,21 | 34,23 | 35,03 | 33,24 | - |
04 abr 2024 | 35,71 | 35,76 | 35,42 | 35,42 | 33,61 | - |
03 abr 2024 | 35,09 | 35,71 | 35,09 | 35,71 | 33,88 | - |
02 abr 2024 | 35,09 | 35,52 | 35,01 | 35,21 | 33,41 | - |
28 mar 2024 | 34,36 | 35,25 | 34,36 | 35,21 | 33,41 | 15 |
27 mar 2024 | 34,63 | 34,63 | 34,38 | 34,38 | 32,63 | - |
26 mar 2024 | 34,14 | 34,60 | 34,14 | 34,60 | 32,83 | - |
25 mar 2024 | 33,63 | 34,14 | 33,63 | 34,14 | 32,39 | - |
22 mar 2024 | 33,79 | 33,94 | 33,55 | 33,56 | 31,85 | 23 |
21 mar 2024 | 34,00 | 34,17 | 33,54 | 33,88 | 32,15 | - |
20 mar 2024 | 33,87 | 33,99 | 33,70 | 33,99 | 32,25 | - |
19 mar 2024 | 33,39 | 33,92 | 33,39 | 33,89 | 32,16 | - |
18 mar 2024 | 33,03 | 33,31 | 33,03 | 33,31 | 31,60 | - |
15 mar 2024 | 32,22 | 32,99 | 32,21 | 32,99 | 31,30 | 420 |
14 mar 2024 | 32,38 | 32,44 | 32,02 | 32,17 | 30,52 | 478 |
13 mar 2024 | 31,72 | 32,47 | 31,72 | 32,31 | 30,66 | - |
12 mar 2024 | 31,14 | 31,80 | 30,97 | 31,80 | 30,17 | 40 |
11 mar 2024 | 30,58 | 31,13 | 30,31 | 31,13 | 29,53 | - |
08 mar 2024 | 31,25 | 31,25 | 30,72 | 30,74 | 29,16 | - |
07 mar 2024 | 31,25 | 31,55 | 31,12 | 31,22 | 29,62 | - |
06 mar 2024 | 31,53 | 31,62 | 31,20 | 31,33 | 29,73 | - |
05 mar 2024 | 31,08 | 31,53 | 31,08 | 31,43 | 29,83 | - |
04 mar 2024 | 31,04 | 31,44 | 31,04 | 31,42 | 29,81 | 12 |
01 mar 2024 | 31,07 | 31,31 | 31,00 | 31,02 | 29,43 | 100 |
29 feb 2024 | 31,02 | 31,18 | 30,98 | 31,00 | 29,41 | 4 |
28 feb 2024 | 30,81 | 31,08 | 30,69 | 31,05 | 29,46 | - |
27 feb 2024 | 30,93 | 30,97 | 30,73 | 30,81 | 29,23 | - |
26 feb 2024 | 31,00 | 31,00 | 30,84 | 30,96 | 29,38 | - |
23 feb 2024 | 30,63 | 31,08 | 30,61 | 31,08 | 29,49 | - |
22 feb 2024 | 30,64 | 30,76 | 30,32 | 30,53 | 28,97 | - |
21 feb 2024 | 30,19 | 30,67 | 30,19 | 30,54 | 28,98 | - |
20 feb 2024 | 29,85 | 30,15 | 29,73 | 30,15 | 28,61 | 200 |
19 feb 2024 | 29,92 | 29,92 | 29,74 | 29,86 | 28,34 | - |
16 feb 2024 | 29,75 | 30,15 | 29,73 | 29,85 | 28,32 | - |
15 feb 2024 | 29,88 | 29,88 | 29,43 | 29,74 | 28,21 | 8 |
14 feb 2024 | 29,42 | 29,99 | 29,42 | 29,99 | 28,45 | - |
13 feb 2024 | 29,63 | 29,63 | 29,28 | 29,34 | 27,84 | - |
12 feb 2024 | 29,09 | 29,71 | 29,09 | 29,66 | 28,14 | 50 |
09 feb 2024 | 28,90 | 29,09 | 28,83 | 29,09 | 27,60 | - |
08 feb 2024 | 28,75 | 29,20 | 28,63 | 28,89 | 27,41 | 195 |
07 feb 2024 | 28,96 | 28,96 | 28,58 | 28,74 | 27,27 | - |
06 feb 2024 | 28,97 | 29,20 | 28,75 | 29,03 | 27,54 | - |
05 feb 2024 | 27,59 | 29,37 | 27,59 | 28,83 | 27,35 | 200 |
02 feb 2024 | 26,84 | 26,84 | 26,24 | 26,70 | 25,33 | - |
01 feb 2024 | 27,00 | 27,13 | 26,54 | 26,83 | 25,46 | - |
31 ene 2024 | 26,95 | 27,73 | 26,95 | 27,12 | 25,73 | - |
30 ene 2024 | 26,69 | 27,03 | 26,69 | 27,02 | 25,64 | - |
29 ene 2024 | 26,80 | 26,92 | 26,51 | 26,73 | 25,36 | 42 |
26 ene 2024 | 26,53 | 26,80 | 26,36 | 26,80 | 25,43 | - |
25 ene 2024 | 26,75 | 26,75 | 26,43 | 26,60 | 25,24 | - |
24 ene 2024 | 26,74 | 27,04 | 26,64 | 26,94 | 25,57 | - |
23 ene 2024 | 26,63 | 26,73 | 26,36 | 26,57 | 25,21 | - |
22 ene 2024 | 26,89 | 26,89 | 26,50 | 26,53 | 25,17 | - |
19 ene 2024 | 26,70 | 26,81 | 26,44 | 26,68 | 25,31 | - |
18 ene 2024 | 25,97 | 26,70 | 25,97 | 26,70 | 25,33 | - |
17 ene 2024 | 25,65 | 25,90 | 25,65 | 25,90 | 24,57 | - |
16 ene 2024 | 25,53 | 25,83 | 25,30 | 25,83 | 24,51 | - |
15 ene 2024 | 25,78 | 25,78 | 25,45 | 25,66 | 24,34 | - |
12 ene 2024 | 25,71 | 25,93 | 25,64 | 25,68 | 24,37 | - |
11 ene 2024 | 26,19 | 26,19 | 25,63 | 25,67 | 24,36 | 50 |
10 ene 2024 | 25,55 | 26,00 | 25,55 | 26,00 | 24,66 | - |
09 ene 2024 | 26,13 | 26,13 | 25,47 | 25,61 | 24,30 | - |
08 ene 2024 | 25,77 | 26,17 | 25,77 | 26,17 | 24,83 | - |
05 ene 2024 | 25,49 | 25,90 | 25,49 | 25,75 | 24,44 | - |
04 ene 2024 | 24,98 | 25,67 | 24,85 | 25,51 | 24,21 | 80 |
03 ene 2024 | 25,03 | 25,19 | 24,74 | 24,92 | 23,65 | - |
02 ene 2024 | 24,79 | 25,29 | 24,79 | 25,00 | 23,72 | - |
29 dic 2023 | 24,47 | 24,59 | 24,47 | 24,58 | 23,33 | - |
28 dic 2023 | 24,58 | 24,58 | 24,39 | 24,48 | 23,22 | - |
27 dic 2023 | 24,53 | 24,54 | 24,41 | 24,54 | 23,28 | - |
22 dic 2023 | 24,28 | 24,53 | 24,26 | 24,53 | 23,27 | - |
21 dic 2023 | 24,28 | 24,42 | 24,17 | 24,40 | 23,15 | - |
20 dic 2023 | 24,28 | 24,36 | 24,16 | 24,25 | 23,00 | - |
19 dic 2023 | 24,18 | 24,47 | 24,11 | 24,30 | 23,05 | - |
18 dic 2023 | 23,77 | 24,18 | 23,74 | 24,18 | 22,94 | - |
15 dic 2023 | 23,86 | 23,86 | 23,55 | 23,55 | 22,34 | - |
14 dic 2023 | 25,30 | 25,30 | 25,30 | 25,30 | 24,00 | - |
13 dic 2023 | 25,04 | 25,23 | 24,95 | 25,23 | 23,94 | - |
12 dic 2023 | 25,37 | 25,49 | 25,05 | 25,07 | 23,79 | - |
11 dic 2023 | 25,19 | 25,35 | 25,16 | 25,33 | 24,04 | - |
08 dic 2023 | 25,01 | 25,33 | 24,77 | 25,33 | 24,04 | - |
07 dic 2023 | 25,50 | 25,65 | 24,80 | 25,09 | 23,81 | - |
06 dic 2023 | 25,19 | 25,74 | 25,19 | 25,53 | 24,23 | - |
05 dic 2023 | 25,26 | 25,31 | 25,16 | 25,22 | 23,93 | - |
04 dic 2023 | 25,20 | 25,35 | 25,11 | 25,33 | 24,03 | 20 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |