Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 33,11 | 33,22 | 32,01 | 32,27 | 32,27 | 56.800 |
29 abr 2024 | 33,00 | 33,37 | 32,87 | 33,24 | 33,24 | 45.300 |
26 abr 2024 | 33,50 | 33,72 | 32,77 | 33,05 | 33,05 | 157.200 |
26 abr 2024 | 0.782 Dividendo | |||||
25 abr 2024 | 35,10 | 35,25 | 34,61 | 34,62 | 33,84 | 89.400 |
24 abr 2024 | 34,92 | 35,21 | 34,69 | 35,01 | 34,22 | 82.500 |
23 abr 2024 | 34,74 | 34,95 | 34,56 | 34,82 | 34,03 | 60.800 |
22 abr 2024 | 34,38 | 34,95 | 34,00 | 34,47 | 33,69 | 77.100 |
19 abr 2024 | 33,35 | 34,01 | 33,35 | 33,83 | 33,07 | 34.700 |
18 abr 2024 | 33,23 | 33,91 | 33,20 | 33,57 | 32,81 | 39.900 |
17 abr 2024 | 33,80 | 34,03 | 33,23 | 33,65 | 32,89 | 52.300 |
16 abr 2024 | 33,36 | 34,14 | 32,62 | 33,66 | 32,90 | 48.100 |
15 abr 2024 | 34,47 | 34,47 | 33,38 | 33,52 | 32,76 | 78.100 |
12 abr 2024 | 34,25 | 34,94 | 33,99 | 34,19 | 33,42 | 53.500 |
11 abr 2024 | 34,47 | 34,49 | 33,81 | 34,16 | 33,39 | 62.900 |
10 abr 2024 | 34,51 | 34,51 | 33,88 | 34,33 | 33,55 | 63.600 |
09 abr 2024 | 34,66 | 34,91 | 34,00 | 34,43 | 33,65 | 50.000 |
08 abr 2024 | 34,50 | 34,94 | 34,22 | 34,40 | 33,62 | 73.000 |
05 abr 2024 | 35,26 | 35,59 | 34,48 | 34,93 | 34,14 | 77.300 |
04 abr 2024 | 35,72 | 35,72 | 34,62 | 35,24 | 34,44 | 101.000 |
03 abr 2024 | 35,05 | 35,74 | 35,05 | 35,44 | 34,64 | 78.600 |
02 abr 2024 | 34,88 | 35,13 | 34,55 | 35,13 | 34,34 | 57.400 |
01 abr 2024 | 33,80 | 34,81 | 33,78 | 34,40 | 33,62 | 76.800 |
28 mar 2024 | 34,03 | 34,03 | 33,52 | 33,72 | 32,96 | 78.900 |
27 mar 2024 | 33,45 | 33,98 | 33,15 | 33,98 | 33,21 | 38.700 |
26 mar 2024 | 34,00 | 34,00 | 33,31 | 33,33 | 32,58 | 42.500 |
25 mar 2024 | 33,50 | 33,97 | 33,41 | 33,47 | 32,71 | 76.200 |
22 mar 2024 | 32,74 | 33,60 | 32,74 | 33,53 | 32,77 | 19.700 |
21 mar 2024 | 33,40 | 33,69 | 32,63 | 32,95 | 32,21 | 74.500 |
20 mar 2024 | 33,56 | 33,63 | 33,11 | 33,55 | 32,79 | 68.400 |
19 mar 2024 | 32,70 | 33,55 | 32,70 | 33,50 | 32,74 | 101.600 |
18 mar 2024 | 32,55 | 33,24 | 32,23 | 32,85 | 32,11 | 97.700 |
15 mar 2024 | 32,33 | 32,49 | 32,27 | 32,49 | 31,76 | 57.400 |
14 mar 2024 | 31,79 | 32,34 | 31,79 | 32,33 | 31,60 | 39.300 |
13 mar 2024 | 31,70 | 32,00 | 31,60 | 31,89 | 31,17 | 48.400 |
12 mar 2024 | 31,45 | 31,90 | 31,31 | 31,89 | 31,17 | 43.500 |
11 mar 2024 | 31,50 | 31,85 | 31,31 | 31,61 | 30,90 | 58.400 |
08 mar 2024 | 31,60 | 31,77 | 31,18 | 31,56 | 30,85 | 59.600 |
07 mar 2024 | 31,00 | 31,68 | 31,00 | 31,38 | 30,67 | 56.100 |
06 mar 2024 | 31,11 | 31,49 | 30,98 | 31,14 | 30,44 | 73.200 |
05 mar 2024 | 30,75 | 31,16 | 30,75 | 30,90 | 30,20 | 26.400 |
04 mar 2024 | 30,99 | 31,23 | 30,60 | 30,85 | 30,15 | 75.100 |
01 mar 2024 | 31,17 | 31,30 | 30,86 | 30,88 | 30,18 | 45.700 |
29 feb 2024 | 30,50 | 30,98 | 30,50 | 30,91 | 30,21 | 62.900 |
28 feb 2024 | 30,05 | 30,72 | 30,05 | 30,54 | 29,85 | 40.000 |
27 feb 2024 | 30,10 | 30,32 | 30,00 | 30,15 | 29,47 | 49.400 |
26 feb 2024 | 30,19 | 30,41 | 29,69 | 29,90 | 29,22 | 59.300 |
23 feb 2024 | 30,51 | 30,77 | 30,15 | 30,18 | 29,50 | 39.800 |
22 feb 2024 | 30,91 | 31,06 | 30,63 | 30,67 | 29,98 | 64.400 |
21 feb 2024 | 30,10 | 30,95 | 30,10 | 30,91 | 30,21 | 35.500 |
20 feb 2024 | 30,65 | 30,75 | 30,01 | 30,20 | 29,52 | 83.300 |
16 feb 2024 | 31,05 | 31,27 | 30,71 | 30,78 | 30,08 | 53.300 |
15 feb 2024 | 30,26 | 31,25 | 30,26 | 31,14 | 30,44 | 77.700 |
14 feb 2024 | 30,25 | 30,50 | 30,24 | 30,50 | 29,81 | 51.100 |
13 feb 2024 | 30,39 | 30,44 | 30,05 | 30,24 | 29,56 | 43.400 |
12 feb 2024 | 29,99 | 30,48 | 29,93 | 30,37 | 29,68 | 91.000 |
09 feb 2024 | 29,98 | 30,25 | 29,80 | 29,99 | 29,31 | 120.500 |
08 feb 2024 | 29,32 | 30,00 | 29,24 | 29,94 | 29,26 | 139.900 |
07 feb 2024 | 29,77 | 29,82 | 29,40 | 29,57 | 28,90 | 110.900 |
06 feb 2024 | 29,55 | 29,95 | 29,37 | 29,77 | 29,10 | 140.600 |
05 feb 2024 | 31,08 | 31,20 | 29,01 | 29,47 | 28,80 | 525.500 |
02 feb 2024 | 31,09 | 31,20 | 30,72 | 31,00 | 30,30 | 37.600 |
01 feb 2024 | 31,30 | 31,51 | 30,85 | 31,09 | 30,39 | 112.700 |
31 ene 2024 | 31,80 | 31,80 | 31,34 | 31,42 | 30,71 | 61.300 |
30 ene 2024 | 31,70 | 31,81 | 31,30 | 31,79 | 31,07 | 71.000 |
29 ene 2024 | 32,51 | 32,62 | 31,57 | 31,70 | 30,98 | 101.300 |
26 ene 2024 | 32,18 | 32,61 | 31,72 | 32,30 | 31,57 | 147.200 |
26 ene 2024 | 1.008 Dividendo | |||||
25 ene 2024 | 33,60 | 33,60 | 33,05 | 33,47 | 31,73 | 188.800 |
24 ene 2024 | 33,30 | 33,48 | 33,11 | 33,26 | 31,53 | 136.700 |
23 ene 2024 | 33,00 | 33,33 | 32,87 | 33,05 | 31,33 | 113.300 |
22 ene 2024 | 32,85 | 32,98 | 32,00 | 32,96 | 31,25 | 109.100 |
19 ene 2024 | 32,53 | 32,60 | 32,02 | 32,50 | 30,81 | 92.000 |
18 ene 2024 | 31,89 | 32,58 | 31,51 | 32,58 | 30,89 | 72.600 |
17 ene 2024 | 31,71 | 31,81 | 31,37 | 31,68 | 30,03 | 39.300 |
16 ene 2024 | 31,94 | 31,94 | 31,35 | 31,71 | 30,06 | 46.900 |
12 ene 2024 | 31,45 | 31,84 | 31,43 | 31,81 | 30,16 | 41.800 |
11 ene 2024 | 30,87 | 31,41 | 30,87 | 31,38 | 29,75 | 38.400 |
10 ene 2024 | 30,36 | 30,82 | 30,31 | 30,68 | 29,08 | 57.400 |
09 ene 2024 | 30,80 | 31,10 | 30,35 | 30,49 | 28,90 | 73.700 |
08 ene 2024 | 31,05 | 31,48 | 30,60 | 30,80 | 29,20 | 142.000 |
05 ene 2024 | 31,50 | 31,98 | 31,00 | 31,20 | 29,58 | 85.400 |
04 ene 2024 | 32,17 | 32,39 | 31,30 | 31,37 | 29,74 | 86.700 |
03 ene 2024 | 32,31 | 32,35 | 31,67 | 31,95 | 30,29 | 83.000 |
02 ene 2024 | 31,95 | 32,87 | 31,95 | 32,17 | 30,50 | 80.100 |
29 dic 2023 | 31,97 | 32,00 | 31,80 | 31,83 | 30,17 | 59.900 |
28 dic 2023 | 31,73 | 32,04 | 31,60 | 31,80 | 30,15 | 95.200 |
27 dic 2023 | 31,94 | 31,94 | 31,52 | 31,63 | 29,98 | 38.700 |
26 dic 2023 | 31,64 | 31,94 | 31,43 | 31,71 | 30,06 | 42.700 |
22 dic 2023 | 31,99 | 31,99 | 31,40 | 31,45 | 29,81 | 65.100 |
21 dic 2023 | 31,45 | 31,98 | 31,34 | 31,71 | 30,06 | 51.600 |
20 dic 2023 | 31,29 | 31,69 | 31,19 | 31,46 | 29,82 | 70.400 |
19 dic 2023 | 30,86 | 31,31 | 30,86 | 31,11 | 29,49 | 50.500 |
18 dic 2023 | 31,29 | 31,42 | 30,86 | 30,88 | 29,27 | 57.000 |
15 dic 2023 | 31,29 | 31,29 | 30,60 | 31,03 | 29,42 | 254.000 |
14 dic 2023 | 30,74 | 31,52 | 30,72 | 30,96 | 29,35 | 127.200 |
13 dic 2023 | 30,41 | 30,64 | 30,15 | 30,33 | 28,75 | 70.600 |
12 dic 2023 | 30,30 | 30,35 | 29,90 | 30,13 | 28,56 | 63.800 |
11 dic 2023 | 30,73 | 30,73 | 30,05 | 30,21 | 28,64 | 113.500 |
08 dic 2023 | 30,10 | 30,60 | 29,85 | 30,00 | 28,44 | 140.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |