Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
04 dic 2023 | 33,31 | 33,83 | 33,27 | 33,66 | 33,55 | 16.935.700 |
01 dic 2023 | 32,41 | 33,43 | 32,37 | 33,40 | 33,29 | 12.861.100 |
30 nov 2023 | 31,76 | 32,33 | 31,72 | 32,30 | 32,20 | 17.186.800 |
29 nov 2023 | 32,09 | 32,16 | 31,65 | 31,73 | 31,63 | 9.414.100 |
29 nov 2023 | 0.11 Dividendo | |||||
28 nov 2023 | 31,91 | 32,28 | 31,88 | 32,05 | 31,84 | 11.123.200 |
27 nov 2023 | 32,52 | 32,55 | 31,92 | 31,94 | 31,73 | 9.971.800 |
24 nov 2023 | 32,54 | 32,64 | 32,38 | 32,64 | 32,43 | 7.221.900 |
22 nov 2023 | 32,43 | 32,61 | 32,26 | 32,55 | 32,34 | 13.124.900 |
21 nov 2023 | 32,10 | 32,33 | 31,93 | 32,25 | 32,04 | 14.009.600 |
20 nov 2023 | 31,50 | 32,12 | 31,45 | 32,06 | 31,85 | 13.216.000 |
17 nov 2023 | 31,44 | 31,76 | 31,44 | 31,62 | 31,41 | 13.336.900 |
16 nov 2023 | 31,18 | 31,39 | 30,86 | 31,33 | 31,12 | 13.475.100 |
15 nov 2023 | 31,11 | 31,32 | 30,89 | 30,99 | 30,79 | 14.571.800 |
14 nov 2023 | 30,94 | 31,38 | 30,94 | 31,11 | 30,91 | 13.300.600 |
13 nov 2023 | 30,59 | 30,67 | 30,30 | 30,45 | 30,25 | 10.154.900 |
10 nov 2023 | 30,39 | 30,78 | 30,23 | 30,70 | 30,50 | 11.374.200 |
09 nov 2023 | 30,44 | 30,52 | 30,13 | 30,17 | 29,97 | 9.203.500 |
08 nov 2023 | 30,46 | 30,59 | 30,20 | 30,37 | 30,17 | 7.847.100 |
07 nov 2023 | 30,20 | 30,38 | 30,01 | 30,35 | 30,15 | 11.292.000 |
06 nov 2023 | 30,42 | 30,58 | 30,15 | 30,38 | 30,18 | 8.744.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |