Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 31,35 | 32,10 | 31,35 | 31,73 | 31,73 | 87.700 |
29 abr 2024 | 32,34 | 32,63 | 31,93 | 32,03 | 32,03 | 85.700 |
26 abr 2024 | 32,56 | 32,78 | 32,15 | 32,25 | 32,25 | 64.400 |
25 abr 2024 | 32,82 | 33,26 | 32,14 | 32,39 | 32,39 | 159.200 |
24 abr 2024 | 32,82 | 33,37 | 32,52 | 33,17 | 33,17 | 165.300 |
23 abr 2024 | 33,01 | 34,05 | 33,01 | 33,22 | 33,22 | 134.100 |
22 abr 2024 | 33,05 | 33,53 | 33,05 | 33,21 | 33,21 | 50.200 |
19 abr 2024 | 31,79 | 33,25 | 31,79 | 33,16 | 33,16 | 102.000 |
18 abr 2024 | 31,36 | 32,08 | 31,36 | 31,88 | 31,88 | 87.600 |
17 abr 2024 | 31,70 | 31,96 | 31,35 | 31,35 | 31,35 | 60.800 |
16 abr 2024 | 31,73 | 31,79 | 31,40 | 31,41 | 31,41 | 61.200 |
15 abr 2024 | 32,29 | 32,49 | 31,70 | 31,92 | 31,92 | 58.300 |
12 abr 2024 | 31,88 | 32,26 | 31,84 | 32,14 | 32,14 | 49.100 |
11 abr 2024 | 32,12 | 32,26 | 31,70 | 32,07 | 32,07 | 67.000 |
10 abr 2024 | 32,84 | 32,85 | 31,70 | 32,03 | 32,03 | 98.300 |
09 abr 2024 | 33,83 | 33,85 | 33,52 | 33,75 | 33,75 | 59.200 |
08 abr 2024 | 33,22 | 33,79 | 33,22 | 33,69 | 33,69 | 74.200 |
05 abr 2024 | 33,06 | 33,38 | 32,96 | 33,24 | 33,24 | 47.200 |
04 abr 2024 | 33,47 | 34,00 | 33,21 | 33,27 | 33,27 | 106.900 |
03 abr 2024 | 32,95 | 33,94 | 32,70 | 33,26 | 33,26 | 110.200 |
02 abr 2024 | 33,31 | 33,39 | 32,83 | 33,15 | 33,15 | 127.900 |
01 abr 2024 | 34,44 | 34,44 | 33,32 | 33,63 | 33,63 | 87.600 |
28 mar 2024 | 33,92 | 34,74 | 33,55 | 34,64 | 34,64 | 167.100 |
27 mar 2024 | 33,07 | 33,85 | 33,07 | 33,84 | 33,84 | 83.000 |
26 mar 2024 | 33,06 | 33,25 | 32,90 | 33,00 | 33,00 | 86.400 |
25 mar 2024 | 33,17 | 33,44 | 32,74 | 32,93 | 32,93 | 56.700 |
22 mar 2024 | 33,13 | 33,13 | 32,62 | 33,01 | 33,01 | 92.500 |
21 mar 2024 | 32,72 | 33,22 | 32,69 | 32,98 | 32,98 | 109.300 |
20 mar 2024 | 31,63 | 32,92 | 31,31 | 32,60 | 32,60 | 87.100 |
19 mar 2024 | 31,59 | 31,91 | 31,59 | 31,66 | 31,66 | 91.300 |
18 mar 2024 | 31,96 | 32,15 | 31,46 | 31,54 | 31,54 | 86.400 |
15 mar 2024 | 31,73 | 32,58 | 31,73 | 32,00 | 32,00 | 1.125.100 |
14 mar 2024 | 32,57 | 32,57 | 31,69 | 31,89 | 31,89 | 146.400 |
13 mar 2024 | 32,85 | 33,54 | 32,44 | 32,58 | 32,58 | 103.100 |
12 mar 2024 | 33,27 | 33,49 | 32,81 | 32,88 | 32,88 | 99.400 |
11 mar 2024 | 33,51 | 33,77 | 33,36 | 33,44 | 33,44 | 94.900 |
08 mar 2024 | 33,92 | 34,24 | 33,61 | 33,62 | 33,62 | 120.200 |
07 mar 2024 | 33,77 | 34,44 | 32,63 | 33,50 | 33,50 | 112.100 |
06 mar 2024 | 33,29 | 34,00 | 32,65 | 33,50 | 33,50 | 152.000 |
05 mar 2024 | 32,60 | 33,74 | 32,60 | 33,29 | 33,29 | 136.900 |
04 mar 2024 | 31,61 | 33,81 | 31,29 | 33,00 | 33,00 | 310.200 |
01 mar 2024 | 31,33 | 31,45 | 30,66 | 31,12 | 31,12 | 71.200 |
29 feb 2024 | 31,69 | 32,13 | 31,16 | 31,46 | 31,46 | 76.300 |
28 feb 2024 | 30,71 | 31,35 | 30,71 | 31,16 | 31,16 | 104.300 |
27 feb 2024 | 31,53 | 31,85 | 30,97 | 31,11 | 31,11 | 62.600 |
26 feb 2024 | 31,60 | 32,00 | 31,28 | 31,31 | 31,31 | 62.000 |
23 feb 2024 | 31,90 | 32,25 | 31,12 | 31,78 | 31,78 | 67.600 |
22 feb 2024 | 32,67 | 32,67 | 31,81 | 31,92 | 31,92 | 79.400 |
21 feb 2024 | 32,52 | 32,91 | 32,31 | 32,84 | 32,84 | 79.600 |
20 feb 2024 | 32,73 | 34,39 | 32,64 | 32,83 | 32,83 | 95.000 |
16 feb 2024 | 33,08 | 33,40 | 32,60 | 33,02 | 33,02 | 74.200 |
15 feb 2024 | 32,31 | 33,60 | 31,96 | 33,51 | 33,51 | 130.800 |
14 feb 2024 | 31,79 | 32,19 | 31,01 | 32,01 | 32,01 | 78.300 |
13 feb 2024 | 32,57 | 33,83 | 31,17 | 31,49 | 31,49 | 130.900 |
12 feb 2024 | 32,45 | 33,53 | 32,38 | 33,27 | 33,27 | 111.400 |
09 feb 2024 | 31,57 | 32,48 | 31,39 | 32,48 | 32,48 | 62.200 |
08 feb 2024 | 31,46 | 31,83 | 31,32 | 31,56 | 31,56 | 77.800 |
08 feb 2024 | 0.27 Dividendo | |||||
07 feb 2024 | 31,52 | 31,92 | 31,01 | 31,70 | 31,43 | 73.400 |
06 feb 2024 | 31,52 | 31,98 | 31,27 | 31,53 | 31,26 | 81.500 |
05 feb 2024 | 31,82 | 31,90 | 31,09 | 31,47 | 31,20 | 75.500 |
02 feb 2024 | 32,02 | 32,66 | 31,96 | 32,18 | 31,91 | 88.100 |
01 feb 2024 | 33,42 | 33,51 | 31,68 | 32,49 | 32,21 | 105.400 |
31 ene 2024 | 33,54 | 34,22 | 33,13 | 33,13 | 32,85 | 97.300 |
30 ene 2024 | 33,41 | 34,16 | 32,89 | 34,01 | 33,72 | 61.100 |
29 ene 2024 | 32,65 | 33,20 | 32,65 | 33,11 | 32,83 | 62.600 |
26 ene 2024 | 32,65 | 32,75 | 32,32 | 32,73 | 32,45 | 77.000 |
25 ene 2024 | 32,83 | 32,90 | 31,06 | 32,40 | 32,12 | 150.500 |
24 ene 2024 | 32,65 | 32,77 | 32,42 | 32,49 | 32,21 | 71.000 |
23 ene 2024 | 33,00 | 33,00 | 32,31 | 32,33 | 32,05 | 86.800 |
22 ene 2024 | 32,24 | 32,90 | 32,24 | 32,90 | 32,62 | 65.100 |
19 ene 2024 | 31,75 | 31,96 | 31,13 | 31,88 | 31,61 | 238.100 |
18 ene 2024 | 31,56 | 31,66 | 31,17 | 31,53 | 31,26 | 84.000 |
17 ene 2024 | 30,26 | 32,80 | 30,26 | 31,60 | 31,33 | 118.100 |
16 ene 2024 | 30,77 | 31,19 | 30,60 | 30,63 | 30,37 | 90.200 |
12 ene 2024 | 31,48 | 31,69 | 30,72 | 31,13 | 30,86 | 75.800 |
11 ene 2024 | 31,80 | 32,40 | 30,87 | 31,29 | 31,02 | 72.200 |
10 ene 2024 | 31,98 | 32,45 | 31,61 | 32,09 | 31,82 | 63.500 |
09 ene 2024 | 32,10 | 32,26 | 31,80 | 32,14 | 31,87 | 73.300 |
08 ene 2024 | 32,23 | 32,77 | 31,98 | 32,50 | 32,22 | 85.500 |
05 ene 2024 | 32,52 | 32,85 | 32,21 | 32,34 | 32,06 | 114.100 |
04 ene 2024 | 32,18 | 32,65 | 32,08 | 32,16 | 31,89 | 78.600 |
03 ene 2024 | 32,55 | 32,66 | 31,90 | 32,07 | 31,80 | 138.500 |
02 ene 2024 | 32,27 | 33,06 | 32,11 | 32,67 | 32,39 | 129.400 |
29 dic 2023 | 32,95 | 33,06 | 32,35 | 32,41 | 32,13 | 71.500 |
28 dic 2023 | 33,30 | 33,32 | 33,00 | 33,05 | 32,77 | 62.000 |
27 dic 2023 | 33,61 | 33,61 | 33,12 | 33,30 | 33,02 | 86.700 |
26 dic 2023 | 33,53 | 33,80 | 33,25 | 33,40 | 33,12 | 161.100 |
22 dic 2023 | 33,29 | 33,81 | 33,03 | 33,30 | 33,02 | 115.200 |
21 dic 2023 | 33,82 | 33,92 | 33,12 | 33,29 | 33,01 | 114.400 |
20 dic 2023 | 34,34 | 34,96 | 33,64 | 33,67 | 33,38 | 86.000 |
19 dic 2023 | 33,42 | 34,40 | 33,42 | 34,28 | 33,99 | 88.300 |
18 dic 2023 | 33,49 | 33,90 | 33,12 | 33,45 | 33,17 | 114.500 |
15 dic 2023 | 33,88 | 34,54 | 33,08 | 33,49 | 33,20 | 246.400 |
14 dic 2023 | 33,57 | 34,20 | 33,10 | 33,56 | 33,27 | 140.300 |
13 dic 2023 | 31,02 | 32,87 | 30,92 | 32,84 | 32,56 | 160.800 |
12 dic 2023 | 31,53 | 31,53 | 30,93 | 31,00 | 30,74 | 54.300 |
11 dic 2023 | 31,56 | 31,58 | 31,29 | 31,35 | 31,08 | 54.800 |
08 dic 2023 | 31,34 | 31,82 | 30,92 | 31,60 | 31,33 | 66.900 |
07 dic 2023 | 30,29 | 31,29 | 30,10 | 31,25 | 30,98 | 77.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |