Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 31,70 | 31,93 | 31,60 | 31,78 | 31,78 | 18.889.075 |
01 may 2024 | 31,10 | 31,54 | 30,90 | 31,15 | 31,15 | 23.506.400 |
30 abr 2024 | 31,40 | 31,49 | 30,99 | 31,03 | 31,03 | 20.855.400 |
29 abr 2024 | 31,65 | 31,84 | 31,59 | 31,75 | 31,75 | 12.570.100 |
26 abr 2024 | 31,30 | 31,67 | 31,27 | 31,54 | 31,54 | 17.031.700 |
25 abr 2024 | 30,58 | 30,88 | 30,50 | 30,81 | 30,81 | 11.300.200 |
24 abr 2024 | 31,00 | 31,04 | 30,81 | 30,99 | 30,99 | 13.461.600 |
23 abr 2024 | 30,72 | 31,34 | 30,61 | 31,16 | 31,16 | 20.096.300 |
22 abr 2024 | 30,59 | 31,07 | 30,47 | 31,01 | 31,01 | 18.462.900 |
19 abr 2024 | 30,24 | 30,81 | 30,24 | 30,74 | 30,74 | 28.415.700 |
18 abr 2024 | 30,34 | 30,50 | 29,81 | 30,11 | 30,11 | 24.299.400 |
17 abr 2024 | 30,34 | 30,43 | 29,86 | 30,17 | 30,17 | 25.571.900 |
16 abr 2024 | 30,16 | 30,40 | 29,90 | 30,08 | 30,08 | 34.375.800 |
15 abr 2024 | 30,91 | 31,06 | 30,53 | 30,81 | 30,81 | 26.929.700 |
12 abr 2024 | 31,65 | 31,70 | 31,15 | 31,27 | 31,27 | 25.393.000 |
11 abr 2024 | 32,00 | 32,02 | 31,74 | 31,82 | 31,82 | 19.988.300 |
10 abr 2024 | 32,40 | 32,52 | 31,93 | 32,08 | 32,08 | 33.911.600 |
09 abr 2024 | 32,87 | 33,00 | 32,69 | 32,99 | 32,99 | 30.370.600 |
08 abr 2024 | 31,92 | 32,62 | 31,92 | 32,52 | 32,52 | 20.296.500 |
05 abr 2024 | 31,98 | 32,03 | 31,64 | 31,81 | 31,81 | 23.229.300 |
04 abr 2024 | 32,50 | 32,92 | 31,99 | 32,09 | 32,09 | 42.563.800 |
03 abr 2024 | 31,80 | 32,20 | 31,50 | 32,09 | 32,09 | 25.252.400 |
02 abr 2024 | 31,84 | 32,13 | 31,78 | 32,01 | 32,01 | 20.687.200 |
01 abr 2024 | 32,35 | 32,38 | 31,72 | 31,83 | 31,83 | 20.111.600 |
28 mar 2024 | 32,26 | 32,58 | 32,26 | 32,42 | 32,42 | 18.375.300 |
27 mar 2024 | 32,12 | 32,54 | 32,02 | 32,51 | 32,51 | 21.995.100 |
26 mar 2024 | 32,20 | 32,33 | 32,13 | 32,26 | 32,26 | 16.233.500 |
25 mar 2024 | 32,17 | 32,31 | 32,15 | 32,25 | 32,25 | 10.429.400 |
22 mar 2024 | 32,25 | 32,37 | 32,06 | 32,13 | 32,13 | 16.256.000 |
21 mar 2024 | 32,83 | 32,83 | 32,52 | 32,55 | 32,55 | 15.538.800 |
20 mar 2024 | 32,18 | 32,87 | 32,09 | 32,82 | 32,82 | 23.414.900 |
19 mar 2024 | 31,99 | 32,34 | 31,91 | 32,08 | 32,08 | 21.085.300 |
18 mar 2024 | 32,37 | 32,37 | 31,76 | 31,99 | 31,99 | 30.430.500 |
15 mar 2024 | 32,25 | 32,34 | 32,03 | 32,09 | 32,09 | 18.366.400 |
14 mar 2024 | 32,65 | 32,66 | 32,23 | 32,40 | 32,40 | 18.521.700 |
13 mar 2024 | 32,49 | 32,77 | 32,46 | 32,68 | 32,68 | 20.240.900 |
12 mar 2024 | 32,34 | 32,68 | 32,17 | 32,55 | 32,55 | 21.034.900 |
11 mar 2024 | 32,00 | 32,42 | 32,00 | 32,12 | 32,12 | 21.263.700 |
08 mar 2024 | 32,15 | 32,46 | 32,06 | 32,33 | 32,33 | 32.141.700 |
07 mar 2024 | 33,14 | 33,16 | 32,96 | 33,10 | 33,10 | 10.832.100 |
06 mar 2024 | 33,22 | 33,31 | 33,04 | 33,15 | 33,15 | 13.997.000 |
05 mar 2024 | 32,94 | 33,13 | 32,77 | 32,85 | 32,85 | 17.522.400 |
04 mar 2024 | 33,07 | 33,16 | 32,94 | 32,99 | 32,99 | 12.340.500 |
01 mar 2024 | 33,21 | 33,35 | 32,93 | 33,20 | 33,20 | 17.018.000 |
29 feb 2024 | 33,09 | 33,14 | 32,88 | 33,01 | 33,01 | 26.318.700 |
28 feb 2024 | 33,76 | 33,79 | 33,23 | 33,35 | 33,35 | 26.366.400 |
27 feb 2024 | 33,73 | 34,13 | 33,71 | 34,08 | 34,08 | 26.620.900 |
26 feb 2024 | 33,33 | 33,41 | 33,13 | 33,29 | 33,29 | 16.878.400 |
23 feb 2024 | 33,31 | 33,35 | 33,06 | 33,12 | 33,12 | 13.705.100 |
22 feb 2024 | 33,71 | 33,74 | 33,46 | 33,49 | 33,49 | 20.649.500 |
21 feb 2024 | 33,66 | 33,76 | 33,47 | 33,69 | 33,69 | 12.357.000 |
20 feb 2024 | 33,55 | 33,70 | 33,51 | 33,69 | 33,69 | 24.246.600 |
16 feb 2024 | 32,86 | 33,21 | 32,83 | 33,11 | 33,11 | 23.824.600 |
15 feb 2024 | 32,62 | 32,89 | 32,58 | 32,80 | 32,80 | 20.771.100 |
14 feb 2024 | 32,51 | 32,82 | 32,50 | 32,55 | 32,55 | 26.961.400 |
13 feb 2024 | 32,78 | 32,82 | 31,99 | 32,27 | 32,27 | 33.561.800 |
12 feb 2024 | 32,84 | 33,44 | 32,84 | 33,22 | 33,22 | 14.479.500 |
09 feb 2024 | 32,77 | 33,05 | 32,73 | 32,93 | 32,93 | 19.676.200 |
08 feb 2024 | 33,15 | 33,17 | 32,65 | 32,71 | 32,71 | 25.990.300 |
07 feb 2024 | 33,30 | 33,48 | 33,20 | 33,39 | 33,39 | 14.809.700 |
06 feb 2024 | 33,08 | 33,57 | 33,08 | 33,56 | 33,56 | 19.310.400 |
05 feb 2024 | 32,58 | 32,76 | 32,16 | 32,68 | 32,68 | 24.221.100 |
02 feb 2024 | 32,76 | 32,84 | 32,47 | 32,67 | 32,67 | 27.615.900 |
01 feb 2024 | 33,03 | 33,32 | 32,98 | 33,29 | 33,29 | 21.427.300 |
31 ene 2024 | 33,18 | 33,52 | 32,84 | 32,92 | 32,92 | 28.536.900 |
30 ene 2024 | 32,82 | 32,97 | 32,54 | 32,86 | 32,86 | 25.714.800 |
29 ene 2024 | 33,23 | 33,24 | 32,84 | 33,13 | 33,13 | 23.422.300 |
26 ene 2024 | 33,29 | 33,51 | 33,16 | 33,37 | 33,37 | 21.603.400 |
25 ene 2024 | 33,09 | 33,27 | 33,00 | 33,19 | 33,19 | 21.268.600 |
24 ene 2024 | 33,39 | 33,42 | 32,85 | 32,93 | 32,93 | 20.003.800 |
23 ene 2024 | 32,69 | 32,94 | 32,34 | 32,94 | 32,94 | 20.000.400 |
22 ene 2024 | 32,63 | 32,87 | 32,11 | 32,34 | 32,34 | 28.227.400 |
19 ene 2024 | 32,83 | 33,02 | 32,66 | 32,96 | 32,96 | 22.034.500 |
18 ene 2024 | 32,99 | 33,07 | 32,74 | 32,91 | 32,91 | 20.875.100 |
17 ene 2024 | 33,18 | 33,35 | 33,12 | 33,24 | 33,24 | 22.320.500 |
16 ene 2024 | 33,95 | 33,95 | 33,35 | 33,44 | 33,44 | 26.929.500 |
12 ene 2024 | 34,59 | 34,75 | 34,27 | 34,34 | 34,34 | 16.998.800 |
11 ene 2024 | 34,19 | 34,30 | 33,79 | 34,16 | 34,16 | 24.130.900 |
10 ene 2024 | 34,06 | 34,07 | 33,81 | 33,99 | 33,99 | 14.039.500 |
09 ene 2024 | 34,25 | 34,28 | 34,01 | 34,04 | 34,04 | 18.415.500 |
08 ene 2024 | 34,24 | 34,59 | 34,20 | 34,53 | 34,53 | 14.099.600 |
05 ene 2024 | 34,32 | 34,69 | 34,26 | 34,46 | 34,46 | 20.393.200 |
04 ene 2024 | 33,96 | 34,33 | 33,93 | 34,07 | 34,07 | 17.008.200 |
03 ene 2024 | 34,25 | 34,68 | 34,25 | 34,43 | 34,43 | 23.272.600 |
02 ene 2024 | 34,70 | 34,88 | 34,16 | 34,37 | 34,37 | 24.856.800 |
29 dic 2023 | 35,14 | 35,17 | 34,81 | 34,96 | 34,96 | 9.429.200 |
28 dic 2023 | 35,17 | 35,31 | 34,98 | 35,11 | 35,11 | 18.399.900 |
27 dic 2023 | 35,13 | 35,34 | 35,04 | 35,27 | 35,27 | 18.672.900 |
26 dic 2023 | 34,98 | 35,22 | 34,89 | 35,15 | 35,15 | 15.982.400 |
22 dic 2023 | 34,52 | 34,84 | 34,48 | 34,62 | 34,62 | 16.014.400 |
21 dic 2023 | 34,29 | 34,48 | 34,06 | 34,33 | 34,33 | 19.069.400 |
20 dic 2023 | 34,35 | 34,38 | 33,74 | 33,78 | 33,78 | 30.131.100 |
20 dic 2023 | 1.221 Dividendo | |||||
19 dic 2023 | 35,57 | 35,74 | 35,47 | 35,66 | 34,44 | 36.926.600 |
18 dic 2023 | 34,80 | 35,29 | 34,77 | 35,19 | 33,99 | 19.355.900 |
15 dic 2023 | 35,00 | 35,00 | 34,54 | 34,59 | 33,41 | 40.703.700 |
14 dic 2023 | 34,99 | 35,36 | 34,88 | 35,06 | 33,86 | 38.632.900 |
13 dic 2023 | 33,59 | 34,65 | 33,38 | 34,64 | 33,45 | 38.784.300 |
12 dic 2023 | 33,67 | 33,67 | 33,26 | 33,42 | 32,28 | 17.329.400 |
11 dic 2023 | 33,63 | 33,80 | 33,56 | 33,76 | 32,60 | 12.357.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |