Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 33,64 | 34,17 | 33,57 | 33,99 | 33,99 | 10.661.900 |
25 abr 2024 | 33,81 | 34,20 | 33,64 | 34,03 | 34,03 | 11.992.100 |
24 abr 2024 | 34,43 | 34,43 | 33,41 | 33,67 | 33,67 | 23.767.900 |
23 abr 2024 | 34,62 | 34,97 | 34,51 | 34,72 | 34,72 | 19.272.500 |
22 abr 2024 | 34,57 | 34,76 | 34,23 | 34,62 | 34,62 | 14.638.300 |
19 abr 2024 | 34,45 | 34,61 | 34,20 | 34,34 | 34,34 | 13.613.600 |
18 abr 2024 | 34,75 | 35,08 | 34,08 | 34,39 | 34,39 | 25.707.000 |
17 abr 2024 | 34,75 | 34,78 | 33,92 | 34,16 | 34,16 | 24.343.500 |
16 abr 2024 | 35,25 | 35,25 | 34,76 | 34,84 | 34,84 | 12.794.300 |
15 abr 2024 | 35,71 | 35,83 | 34,98 | 35,14 | 35,14 | 15.632.500 |
12 abr 2024 | 35,16 | 35,48 | 35,10 | 35,34 | 35,34 | 15.163.700 |
11 abr 2024 | 35,36 | 35,70 | 35,14 | 35,43 | 35,43 | 10.695.400 |
10 abr 2024 | 35,54 | 35,66 | 35,27 | 35,41 | 35,41 | 13.709.500 |
09 abr 2024 | 36,00 | 36,14 | 35,66 | 35,95 | 35,95 | 12.472.900 |
08 abr 2024 | 36,13 | 36,40 | 36,00 | 36,05 | 36,05 | 12.537.400 |
05 abr 2024 | 36,28 | 36,51 | 36,15 | 36,30 | 36,30 | 8.863.200 |
04 abr 2024 | 36,62 | 36,77 | 35,96 | 36,12 | 36,12 | 12.437.300 |
03 abr 2024 | 36,51 | 36,82 | 36,28 | 36,42 | 36,42 | 9.199.500 |
02 abr 2024 | 36,71 | 36,84 | 36,30 | 36,51 | 36,51 | 10.635.500 |
01 abr 2024 | 36,98 | 37,00 | 36,56 | 36,78 | 36,78 | 12.179.900 |
28 mar 2024 | 36,93 | 37,17 | 36,69 | 37,07 | 37,07 | 8.659.500 |
27 mar 2024 | 36,34 | 36,86 | 36,24 | 36,84 | 36,84 | 8.578.300 |
26 mar 2024 | 35,86 | 36,68 | 35,70 | 36,13 | 36,13 | 14.861.000 |
25 mar 2024 | 37,34 | 37,40 | 36,75 | 36,84 | 36,84 | 9.664.500 |
22 mar 2024 | 37,97 | 38,03 | 37,34 | 37,35 | 37,35 | 10.437.000 |
21 mar 2024 | 37,82 | 37,88 | 37,46 | 37,87 | 37,87 | 10.512.500 |
20 mar 2024 | 36,94 | 37,68 | 36,79 | 37,61 | 37,61 | 13.891.900 |
19 mar 2024 | 37,32 | 37,44 | 36,87 | 36,98 | 36,98 | 14.900.300 |
18 mar 2024 | 37,00 | 37,33 | 36,91 | 37,31 | 37,31 | 9.414.000 |
15 mar 2024 | 37,12 | 37,37 | 36,92 | 36,97 | 36,97 | 17.758.000 |
14 mar 2024 | 37,86 | 37,86 | 36,70 | 37,03 | 37,03 | 13.671.000 |
13 mar 2024 | 37,86 | 37,92 | 37,50 | 37,78 | 37,78 | 12.440.900 |
12 mar 2024 | 37,92 | 38,14 | 37,71 | 37,82 | 37,82 | 10.346.900 |
11 mar 2024 | 38,24 | 38,35 | 37,85 | 38,04 | 38,04 | 5.975.400 |
08 mar 2024 | 37,94 | 38,33 | 37,89 | 38,19 | 38,19 | 7.683.500 |
07 mar 2024 | 38,41 | 38,46 | 37,87 | 37,92 | 37,92 | 8.116.200 |
06 mar 2024 | 38,21 | 38,51 | 38,04 | 38,09 | 38,09 | 8.586.000 |
05 mar 2024 | 38,44 | 38,61 | 38,08 | 38,25 | 38,25 | 11.336.700 |
04 mar 2024 | 38,17 | 38,40 | 38,09 | 38,38 | 38,38 | 7.901.400 |
01 mar 2024 | 37,79 | 38,25 | 37,63 | 38,23 | 38,23 | 7.890.700 |
29 feb 2024 | 37,86 | 38,10 | 37,73 | 37,94 | 37,94 | 14.362.700 |
28 feb 2024 | 37,84 | 38,10 | 37,66 | 37,68 | 37,68 | 10.889.900 |
28 feb 2024 | 0.12 Dividendo | |||||
27 feb 2024 | 38,20 | 38,23 | 37,80 | 37,96 | 37,84 | 8.876.800 |
26 feb 2024 | 38,27 | 38,70 | 38,15 | 38,18 | 38,06 | 13.371.200 |
23 feb 2024 | 37,94 | 40,12 | 37,86 | 38,33 | 38,21 | 26.652.600 |
22 feb 2024 | 37,21 | 38,03 | 37,09 | 37,89 | 37,77 | 17.846.500 |
21 feb 2024 | 37,00 | 37,16 | 36,83 | 37,10 | 36,98 | 10.009.900 |
20 feb 2024 | 36,76 | 36,92 | 36,45 | 36,86 | 36,74 | 14.300.400 |
16 feb 2024 | 36,89 | 37,02 | 36,65 | 36,72 | 36,60 | 12.668.400 |
15 feb 2024 | 37,18 | 37,39 | 36,89 | 37,00 | 36,88 | 9.581.400 |
14 feb 2024 | 36,63 | 37,06 | 36,59 | 37,00 | 36,88 | 8.318.400 |
13 feb 2024 | 36,77 | 36,84 | 36,35 | 36,61 | 36,49 | 11.241.500 |
12 feb 2024 | 36,79 | 36,93 | 36,42 | 36,87 | 36,75 | 11.684.700 |
09 feb 2024 | 37,12 | 37,22 | 36,74 | 36,89 | 36,77 | 9.439.200 |
08 feb 2024 | 37,06 | 37,15 | 36,72 | 37,07 | 36,95 | 8.488.900 |
07 feb 2024 | 37,20 | 37,37 | 36,99 | 36,99 | 36,87 | 9.535.900 |
06 feb 2024 | 36,83 | 37,15 | 36,65 | 37,02 | 36,90 | 9.139.100 |
05 feb 2024 | 36,23 | 36,93 | 36,20 | 36,73 | 36,61 | 11.621.700 |
02 feb 2024 | 36,24 | 36,75 | 36,07 | 36,53 | 36,41 | 13.400.800 |
01 feb 2024 | 35,75 | 36,28 | 35,64 | 36,28 | 36,17 | 13.146.500 |
31 ene 2024 | 35,96 | 36,12 | 35,66 | 35,70 | 35,59 | 15.551.100 |
30 ene 2024 | 35,30 | 35,99 | 35,27 | 35,85 | 35,74 | 13.619.200 |
29 ene 2024 | 35,18 | 35,63 | 35,05 | 35,59 | 35,48 | 11.223.900 |
26 ene 2024 | 35,07 | 35,50 | 34,82 | 35,39 | 35,28 | 21.484.500 |
25 ene 2024 | 34,52 | 35,01 | 33,45 | 35,00 | 34,89 | 19.979.400 |
24 ene 2024 | 35,00 | 35,00 | 34,33 | 34,39 | 34,28 | 17.803.400 |
23 ene 2024 | 34,77 | 34,94 | 34,60 | 34,89 | 34,78 | 10.098.700 |
22 ene 2024 | 34,69 | 34,98 | 34,51 | 34,75 | 34,64 | 15.175.200 |
19 ene 2024 | 34,42 | 34,77 | 34,32 | 34,55 | 34,44 | 18.312.900 |
18 ene 2024 | 34,37 | 34,59 | 34,21 | 34,45 | 34,34 | 17.670.900 |
17 ene 2024 | 34,40 | 34,55 | 34,18 | 34,39 | 34,28 | 10.484.600 |
16 ene 2024 | 34,78 | 34,96 | 34,57 | 34,74 | 34,63 | 9.755.400 |
12 ene 2024 | 34,72 | 34,89 | 34,48 | 34,86 | 34,75 | 5.727.000 |
11 ene 2024 | 34,66 | 34,66 | 34,25 | 34,57 | 34,46 | 7.752.000 |
10 ene 2024 | 34,62 | 34,75 | 34,51 | 34,70 | 34,59 | 6.447.800 |
09 ene 2024 | 34,37 | 34,64 | 34,23 | 34,61 | 34,50 | 7.855.300 |
08 ene 2024 | 34,74 | 34,77 | 34,40 | 34,69 | 34,58 | 8.977.600 |
05 ene 2024 | 34,67 | 34,92 | 34,57 | 34,62 | 34,51 | 7.118.800 |
04 ene 2024 | 34,59 | 34,98 | 34,50 | 34,72 | 34,61 | 9.283.400 |
03 ene 2024 | 34,64 | 34,92 | 34,52 | 34,66 | 34,55 | 10.827.300 |
02 ene 2024 | 34,64 | 34,98 | 34,45 | 34,62 | 34,51 | 9.285.300 |
29 dic 2023 | 34,69 | 34,78 | 34,55 | 34,67 | 34,56 | 6.712.000 |
28 dic 2023 | 34,72 | 34,82 | 34,60 | 34,74 | 34,63 | 4.795.100 |
27 dic 2023 | 34,77 | 34,89 | 34,57 | 34,65 | 34,54 | 9.632.200 |
26 dic 2023 | 34,63 | 35,09 | 34,57 | 34,95 | 34,84 | 6.058.500 |
22 dic 2023 | 34,55 | 34,81 | 34,53 | 34,63 | 34,52 | 6.262.800 |
21 dic 2023 | 34,44 | 34,49 | 34,20 | 34,46 | 34,35 | 9.828.800 |
20 dic 2023 | 34,31 | 34,84 | 34,22 | 34,36 | 34,25 | 9.863.900 |
19 dic 2023 | 34,31 | 34,61 | 34,19 | 34,58 | 34,47 | 9.939.900 |
18 dic 2023 | 34,18 | 34,55 | 34,12 | 34,33 | 34,22 | 10.947.700 |
15 dic 2023 | 33,76 | 34,08 | 33,55 | 34,00 | 33,89 | 32.750.500 |
14 dic 2023 | 33,52 | 34,04 | 33,41 | 33,84 | 33,73 | 17.306.100 |
13 dic 2023 | 33,17 | 33,34 | 32,78 | 33,24 | 33,13 | 19.160.700 |
12 dic 2023 | 33,39 | 33,44 | 33,14 | 33,22 | 33,11 | 9.729.000 |
11 dic 2023 | 33,24 | 33,32 | 33,11 | 33,20 | 33,10 | 11.108.900 |
08 dic 2023 | 33,45 | 33,49 | 32,93 | 32,96 | 32,86 | 15.756.800 |
07 dic 2023 | 33,73 | 33,80 | 33,44 | 33,50 | 33,39 | 10.666.600 |
06 dic 2023 | 33,52 | 33,57 | 33,23 | 33,52 | 33,41 | 10.669.700 |
05 dic 2023 | 33,45 | 33,45 | 33,13 | 33,29 | 33,18 | 7.736.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |