Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 33,17 | 33,70 | 33,17 | 33,54 | 33,54 | 4435 |
25 abr 2024 | 33,34 | 33,49 | 32,85 | 33,49 | 33,49 | 31.100 |
24 abr 2024 | 32,58 | 33,74 | 32,58 | 33,74 | 33,74 | 30.300 |
23 abr 2024 | 33,19 | 33,40 | 32,91 | 33,03 | 33,03 | 20.900 |
22 abr 2024 | 33,11 | 33,33 | 32,77 | 32,81 | 32,81 | 19.400 |
19 abr 2024 | 31,74 | 33,10 | 31,74 | 33,10 | 33,10 | 32.300 |
18 abr 2024 | 31,66 | 32,17 | 31,66 | 31,92 | 31,92 | 38.000 |
17 abr 2024 | 31,98 | 31,98 | 31,65 | 31,70 | 31,70 | 22.600 |
16 abr 2024 | 31,41 | 31,98 | 31,19 | 31,58 | 31,58 | 28.800 |
15 abr 2024 | 31,81 | 32,05 | 31,28 | 31,74 | 31,74 | 30.500 |
12 abr 2024 | 31,96 | 32,10 | 31,63 | 31,94 | 31,94 | 20.300 |
11 abr 2024 | 32,11 | 32,20 | 31,35 | 32,13 | 32,13 | 25.800 |
10 abr 2024 | 32,29 | 32,29 | 31,00 | 31,76 | 31,76 | 43.800 |
09 abr 2024 | 32,90 | 33,40 | 32,77 | 32,94 | 32,94 | 16.600 |
08 abr 2024 | 33,13 | 33,35 | 32,65 | 32,90 | 32,90 | 14.400 |
05 abr 2024 | 32,54 | 32,92 | 32,54 | 32,78 | 32,78 | 15.900 |
04 abr 2024 | 32,91 | 33,18 | 32,72 | 32,83 | 32,83 | 25.400 |
03 abr 2024 | 32,28 | 32,81 | 32,28 | 32,49 | 32,49 | 20.000 |
02 abr 2024 | 32,63 | 32,77 | 32,15 | 32,61 | 32,61 | 27.900 |
01 abr 2024 | 34,51 | 34,51 | 33,11 | 33,11 | 33,11 | 38.900 |
28 mar 2024 | 34,50 | 34,86 | 34,43 | 34,63 | 34,63 | 29.300 |
27 mar 2024 | 33,13 | 34,28 | 33,13 | 34,08 | 34,08 | 23.800 |
26 mar 2024 | 33,88 | 33,88 | 33,05 | 33,05 | 33,05 | 28.600 |
25 mar 2024 | 33,26 | 33,92 | 33,17 | 33,60 | 33,60 | 36.900 |
22 mar 2024 | 34,32 | 34,32 | 32,99 | 33,19 | 33,19 | 23.200 |
21 mar 2024 | 33,44 | 34,21 | 33,43 | 34,14 | 34,14 | 42.900 |
20 mar 2024 | 32,18 | 33,77 | 31,95 | 33,52 | 33,52 | 30.900 |
19 mar 2024 | 32,01 | 32,47 | 31,86 | 32,36 | 32,36 | 49.400 |
18 mar 2024 | 32,40 | 32,71 | 31,88 | 31,99 | 31,99 | 54.100 |
15 mar 2024 | 32,00 | 32,80 | 32,00 | 32,46 | 32,46 | 106.900 |
14 mar 2024 | 32,66 | 32,66 | 31,89 | 32,17 | 32,17 | 33.800 |
13 mar 2024 | 32,67 | 33,02 | 32,48 | 32,73 | 32,73 | 25.600 |
12 mar 2024 | 33,06 | 33,06 | 32,60 | 32,87 | 32,87 | 23.400 |
11 mar 2024 | 33,20 | 33,45 | 33,16 | 33,18 | 33,18 | 28.500 |
08 mar 2024 | 33,79 | 34,00 | 33,36 | 33,43 | 33,43 | 26.200 |
07 mar 2024 | 33,59 | 33,80 | 33,08 | 33,35 | 33,35 | 23.100 |
06 mar 2024 | 33,55 | 33,89 | 32,67 | 33,21 | 33,21 | 29.400 |
05 mar 2024 | 32,77 | 33,81 | 32,77 | 33,31 | 33,31 | 30.500 |
04 mar 2024 | 32,96 | 33,57 | 32,70 | 33,03 | 33,03 | 29.300 |
01 mar 2024 | 32,99 | 32,99 | 32,40 | 32,77 | 32,77 | 29.200 |
29 feb 2024 | 32,86 | 33,18 | 32,47 | 33,14 | 33,14 | 32.100 |
28 feb 2024 | 32,26 | 32,64 | 32,06 | 32,27 | 32,27 | 22.600 |
27 feb 2024 | 32,42 | 32,59 | 31,99 | 32,36 | 32,36 | 20.800 |
26 feb 2024 | 32,09 | 32,50 | 32,00 | 32,27 | 32,27 | 25.500 |
23 feb 2024 | 31,90 | 32,74 | 31,67 | 32,36 | 32,36 | 39.000 |
22 feb 2024 | 32,09 | 32,44 | 31,58 | 31,82 | 31,82 | 43.400 |
21 feb 2024 | 32,30 | 33,24 | 31,75 | 32,28 | 32,28 | 29.100 |
20 feb 2024 | 32,63 | 33,02 | 32,10 | 32,30 | 32,30 | 19.900 |
16 feb 2024 | 33,66 | 33,66 | 33,01 | 33,08 | 33,08 | 22.800 |
15 feb 2024 | 32,82 | 34,07 | 32,64 | 33,77 | 33,77 | 48.900 |
14 feb 2024 | 32,08 | 32,51 | 31,65 | 32,44 | 32,44 | 32.600 |
13 feb 2024 | 33,60 | 33,60 | 31,48 | 31,83 | 31,83 | 50.600 |
12 feb 2024 | 33,78 | 34,89 | 33,47 | 34,51 | 34,51 | 50.200 |
09 feb 2024 | 32,99 | 34,43 | 32,66 | 33,65 | 33,65 | 39.100 |
08 feb 2024 | 32,60 | 33,04 | 32,14 | 32,99 | 32,99 | 20.900 |
08 feb 2024 | 0.29 Dividendo | |||||
07 feb 2024 | 32,97 | 33,60 | 31,80 | 32,74 | 32,45 | 24.200 |
06 feb 2024 | 33,35 | 33,69 | 32,48 | 33,09 | 32,80 | 29.200 |
05 feb 2024 | 33,63 | 33,98 | 33,19 | 33,35 | 33,05 | 24.500 |
02 feb 2024 | 34,05 | 34,61 | 33,82 | 33,96 | 33,66 | 28.500 |
01 feb 2024 | 34,30 | 34,65 | 33,35 | 34,62 | 34,31 | 47.900 |
31 ene 2024 | 36,11 | 36,20 | 34,28 | 34,28 | 33,98 | 51.500 |
30 ene 2024 | 36,40 | 36,65 | 35,53 | 36,41 | 36,09 | 21.700 |
29 ene 2024 | 36,89 | 37,80 | 36,40 | 36,41 | 36,09 | 37.400 |
26 ene 2024 | 36,03 | 36,95 | 35,97 | 36,82 | 36,49 | 23.300 |
25 ene 2024 | 36,16 | 36,28 | 35,15 | 36,28 | 35,96 | 28.900 |
24 ene 2024 | 35,76 | 36,24 | 35,18 | 35,64 | 35,32 | 27.900 |
23 ene 2024 | 36,56 | 38,00 | 35,49 | 35,58 | 35,26 | 31.900 |
22 ene 2024 | 35,55 | 36,24 | 35,00 | 36,20 | 35,88 | 29.300 |
19 ene 2024 | 35,39 | 35,39 | 34,31 | 35,22 | 34,91 | 36.100 |
18 ene 2024 | 34,57 | 35,16 | 34,35 | 35,13 | 34,82 | 18.800 |
17 ene 2024 | 33,98 | 34,72 | 33,98 | 34,58 | 34,27 | 29.200 |
16 ene 2024 | 34,95 | 35,30 | 33,06 | 34,35 | 34,05 | 51.400 |
12 ene 2024 | 35,49 | 36,01 | 35,01 | 35,42 | 35,11 | 48.300 |
11 ene 2024 | 35,30 | 35,49 | 34,67 | 35,49 | 35,18 | 27.400 |
10 ene 2024 | 35,49 | 35,76 | 35,12 | 35,61 | 35,29 | 25.900 |
09 ene 2024 | 35,59 | 35,80 | 35,08 | 35,56 | 35,25 | 23.300 |
08 ene 2024 | 35,92 | 36,12 | 35,58 | 36,02 | 35,70 | 17.800 |
05 ene 2024 | 35,62 | 36,62 | 35,62 | 36,15 | 35,83 | 31.900 |
04 ene 2024 | 36,28 | 36,52 | 35,56 | 35,92 | 35,60 | 31.100 |
03 ene 2024 | 37,52 | 37,62 | 36,07 | 36,17 | 35,85 | 35.000 |
02 ene 2024 | 36,77 | 37,95 | 36,77 | 37,55 | 37,22 | 37.400 |
29 dic 2023 | 37,89 | 38,10 | 37,09 | 37,10 | 36,77 | 26.600 |
28 dic 2023 | 38,61 | 38,74 | 37,83 | 37,99 | 37,65 | 20.600 |
27 dic 2023 | 38,40 | 38,68 | 38,05 | 38,46 | 38,12 | 23.200 |
26 dic 2023 | 38,35 | 38,67 | 37,89 | 38,39 | 38,05 | 22.900 |
22 dic 2023 | 37,96 | 38,33 | 37,87 | 38,07 | 37,73 | 24.000 |
21 dic 2023 | 36,76 | 37,98 | 36,76 | 37,56 | 37,23 | 25.700 |
20 dic 2023 | 37,72 | 39,23 | 37,57 | 37,74 | 37,41 | 51.300 |
19 dic 2023 | 37,26 | 38,00 | 37,26 | 37,89 | 37,55 | 35.500 |
18 dic 2023 | 37,63 | 37,75 | 36,97 | 37,22 | 36,89 | 30.800 |
15 dic 2023 | 38,49 | 38,50 | 36,93 | 37,41 | 37,08 | 154.800 |
14 dic 2023 | 37,47 | 38,55 | 37,32 | 38,13 | 37,79 | 84.100 |
13 dic 2023 | 35,44 | 37,36 | 35,36 | 37,30 | 36,97 | 90.900 |
12 dic 2023 | 35,57 | 35,64 | 35,28 | 35,46 | 35,15 | 22.300 |
11 dic 2023 | 35,69 | 35,70 | 34,80 | 35,45 | 35,14 | 32.200 |
08 dic 2023 | 35,06 | 35,62 | 35,05 | 35,50 | 35,19 | 25.900 |
07 dic 2023 | 35,10 | 35,39 | 35,02 | 35,24 | 34,93 | 29.000 |
06 dic 2023 | 35,16 | 35,62 | 34,74 | 34,85 | 34,54 | 29.800 |
05 dic 2023 | 34,99 | 35,00 | 34,50 | 34,96 | 34,65 | 25.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |