Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 35,40 | 35,80 | 35,35 | 35,60 | 35,60 | 17.269 |
23 abr 2024 | 35,00 | 35,50 | 35,00 | 35,45 | 35,45 | 11.243 |
22 abr 2024 | 34,50 | 35,25 | 34,30 | 35,10 | 35,10 | 16.278 |
19 abr 2024 | 34,50 | 34,60 | 34,20 | 34,55 | 34,55 | 9210 |
18 abr 2024 | 34,55 | 34,85 | 34,20 | 34,75 | 34,75 | 24.200 |
17 abr 2024 | 34,05 | 34,75 | 34,05 | 34,35 | 34,35 | 12.455 |
16 abr 2024 | 34,40 | 34,55 | 34,05 | 34,25 | 34,25 | 25.235 |
15 abr 2024 | 34,05 | 34,65 | 34,05 | 34,45 | 34,45 | 10.744 |
12 abr 2024 | 34,70 | 34,75 | 34,35 | 34,50 | 34,50 | 18.897 |
11 abr 2024 | 34,65 | 35,10 | 34,10 | 34,40 | 34,40 | 22.829 |
10 abr 2024 | 35,20 | 35,20 | 34,75 | 35,00 | 35,00 | 23.264 |
09 abr 2024 | 35,50 | 35,50 | 34,75 | 34,90 | 34,90 | 19.808 |
08 abr 2024 | 35,40 | 35,50 | 35,00 | 35,45 | 35,45 | 14.326 |
05 abr 2024 | 34,85 | 35,25 | 34,75 | 35,15 | 35,15 | 10.616 |
04 abr 2024 | 35,00 | 35,40 | 35,00 | 35,20 | 35,20 | 12.133 |
03 abr 2024 | 34,90 | 35,55 | 34,85 | 35,00 | 35,00 | 9183 |
02 abr 2024 | 35,55 | 35,65 | 34,85 | 34,90 | 34,90 | 19.904 |
28 mar 2024 | 35,20 | 35,60 | 35,20 | 35,45 | 35,45 | 7747 |
27 mar 2024 | 35,15 | 35,55 | 35,15 | 35,40 | 35,40 | 17.655 |
26 mar 2024 | 34,90 | 35,35 | 34,75 | 35,05 | 35,05 | 48.850 |
25 mar 2024 | 34,40 | 35,00 | 34,25 | 34,95 | 34,95 | 33.580 |
22 mar 2024 | 34,40 | 34,45 | 33,85 | 34,10 | 34,10 | 31.278 |
21 mar 2024 | 34,10 | 34,25 | 33,85 | 34,25 | 34,25 | 12.267 |
20 mar 2024 | 34,40 | 34,40 | 33,65 | 34,05 | 34,05 | 44.079 |
19 mar 2024 | 34,15 | 34,35 | 33,85 | 34,25 | 34,25 | 15.952 |
18 mar 2024 | 33,95 | 34,20 | 33,65 | 34,10 | 34,10 | 25.829 |
15 mar 2024 | 33,85 | 33,90 | 32,55 | 33,90 | 33,90 | 69.355 |
14 mar 2024 | 33,65 | 33,70 | 33,35 | 33,40 | 33,40 | 10.447 |
13 mar 2024 | 33,40 | 33,60 | 33,15 | 33,25 | 33,25 | 19.556 |
12 mar 2024 | 33,30 | 33,35 | 32,90 | 33,20 | 33,20 | 12.939 |
11 mar 2024 | 32,70 | 33,20 | 32,65 | 32,90 | 32,90 | 20.735 |
08 mar 2024 | 33,05 | 33,05 | 32,55 | 32,60 | 32,60 | 21.753 |
07 mar 2024 | 32,40 | 32,85 | 32,40 | 32,80 | 32,80 | 18.511 |
06 mar 2024 | 32,85 | 32,90 | 32,50 | 32,55 | 32,55 | 29.842 |
05 mar 2024 | 33,30 | 33,30 | 32,50 | 32,85 | 32,85 | 10.544 |
04 mar 2024 | 33,05 | 33,05 | 32,35 | 32,55 | 32,55 | 40.285 |
01 mar 2024 | 33,75 | 33,95 | 33,10 | 33,20 | 33,20 | 34.328 |
29 feb 2024 | 33,70 | 33,90 | 33,35 | 33,70 | 33,70 | 16.176 |
28 feb 2024 | 33,70 | 33,75 | 33,20 | 33,65 | 33,65 | 7043 |
27 feb 2024 | 33,70 | 33,70 | 33,25 | 33,50 | 33,50 | 7961 |
26 feb 2024 | 33,80 | 34,10 | 33,80 | 34,00 | 34,00 | 9510 |
23 feb 2024 | 34,20 | 34,20 | 33,60 | 33,95 | 33,95 | 20.864 |
22 feb 2024 | 33,95 | 34,25 | 33,80 | 34,05 | 34,05 | 19.256 |
21 feb 2024 | 33,70 | 33,85 | 33,50 | 33,75 | 33,75 | 13.636 |
20 feb 2024 | 33,20 | 33,60 | 33,10 | 33,55 | 33,55 | 15.839 |
19 feb 2024 | 33,30 | 33,40 | 33,25 | 33,25 | 33,25 | 20.181 |
16 feb 2024 | 33,15 | 33,50 | 33,15 | 33,20 | 33,20 | 11.725 |
15 feb 2024 | 33,60 | 34,00 | 33,05 | 33,15 | 33,15 | 24.729 |
14 feb 2024 | 34,00 | 34,00 | 33,45 | 33,55 | 33,55 | 55.889 |
13 feb 2024 | 33,65 | 34,05 | 33,50 | 34,00 | 34,00 | 31.140 |
12 feb 2024 | 33,25 | 33,70 | 33,25 | 33,70 | 33,70 | 25.837 |
09 feb 2024 | 33,45 | 33,45 | 33,00 | 33,25 | 33,25 | 15.594 |
08 feb 2024 | 33,90 | 33,95 | 33,40 | 33,40 | 33,40 | 36.419 |
07 feb 2024 | 34,05 | 34,30 | 33,75 | 33,90 | 33,90 | 24.929 |
06 feb 2024 | 33,55 | 34,30 | 33,45 | 34,05 | 34,05 | 31.647 |
05 feb 2024 | 33,60 | 33,75 | 33,35 | 33,55 | 33,55 | 20.668 |
05 feb 2024 | 0.1926 Dividendo | |||||
02 feb 2024 | 33,40 | 33,95 | 33,20 | 33,65 | 33,46 | 22.104 |
01 feb 2024 | 33,15 | 33,55 | 33,10 | 33,20 | 33,01 | 20.361 |
31 ene 2024 | 33,35 | 33,45 | 33,10 | 33,15 | 32,96 | 18.862 |
30 ene 2024 | 33,05 | 33,40 | 33,00 | 33,20 | 33,01 | 10.270 |
29 ene 2024 | 33,25 | 33,25 | 32,90 | 33,05 | 32,86 | 20.589 |
26 ene 2024 | 32,55 | 33,15 | 32,50 | 33,05 | 32,86 | 20.030 |
25 ene 2024 | 32,55 | 32,80 | 32,20 | 32,45 | 32,26 | 32.742 |
24 ene 2024 | 32,50 | 32,90 | 32,20 | 32,65 | 32,46 | 25.708 |
23 ene 2024 | 32,45 | 32,60 | 32,00 | 32,45 | 32,26 | 13.355 |
22 ene 2024 | 32,05 | 32,40 | 31,95 | 32,15 | 31,97 | 14.459 |
19 ene 2024 | 32,60 | 32,60 | 31,70 | 31,90 | 31,72 | 9546 |
18 ene 2024 | 32,05 | 32,10 | 31,75 | 31,90 | 31,72 | 12.977 |
17 ene 2024 | 32,55 | 32,65 | 31,80 | 32,05 | 31,87 | 11.983 |
16 ene 2024 | 32,40 | 32,45 | 31,95 | 32,30 | 32,12 | 22.216 |
15 ene 2024 | 32,20 | 32,70 | 32,20 | 32,60 | 32,41 | 14.586 |
12 ene 2024 | 31,70 | 32,10 | 31,70 | 32,05 | 31,87 | 12.376 |
11 ene 2024 | 31,70 | 32,00 | 31,65 | 31,65 | 31,47 | 10.111 |
10 ene 2024 | 31,95 | 32,00 | 31,70 | 31,95 | 31,77 | 13.613 |
09 ene 2024 | 31,70 | 31,90 | 31,55 | 31,85 | 31,67 | 27.446 |
08 ene 2024 | 31,35 | 31,60 | 31,00 | 31,55 | 31,37 | 11.392 |
05 ene 2024 | 31,25 | 31,35 | 30,80 | 31,15 | 30,97 | 8993 |
04 ene 2024 | 30,75 | 31,30 | 30,75 | 31,30 | 31,12 | 6570 |
03 ene 2024 | 31,15 | 31,45 | 30,80 | 30,85 | 30,67 | 8331 |
02 ene 2024 | 31,85 | 31,85 | 31,05 | 31,15 | 30,97 | 4525 |
29 dic 2023 | 31,10 | 31,15 | 30,90 | 30,90 | 30,72 | 13.780 |
28 dic 2023 | 31,70 | 31,70 | 31,05 | 31,10 | 30,92 | 20.132 |
27 dic 2023 | 31,10 | 31,70 | 31,10 | 31,25 | 31,07 | 21.895 |
22 dic 2023 | 32,00 | 32,00 | 31,50 | 31,85 | 31,67 | 9673 |
21 dic 2023 | 32,10 | 32,10 | 31,60 | 31,80 | 31,62 | 21.943 |
20 dic 2023 | 31,95 | 32,05 | 31,60 | 31,95 | 31,77 | 28.461 |
19 dic 2023 | 31,15 | 31,95 | 31,15 | 31,75 | 31,57 | 95.279 |
18 dic 2023 | 31,45 | 31,70 | 30,90 | 31,10 | 30,92 | 20.063 |
15 dic 2023 | 31,65 | 31,65 | 31,45 | 31,55 | 31,37 | 37.969 |
14 dic 2023 | 31,60 | 31,75 | 31,45 | 31,45 | 31,27 | 22.316 |
13 dic 2023 | 31,70 | 31,75 | 31,45 | 31,65 | 31,47 | 7691 |
12 dic 2023 | 31,70 | 31,70 | 31,45 | 31,45 | 31,27 | 27.745 |
11 dic 2023 | 31,50 | 31,70 | 31,45 | 31,50 | 31,32 | 6476 |
08 dic 2023 | 31,60 | 31,60 | 31,45 | 31,50 | 31,32 | 7778 |
07 dic 2023 | 31,45 | 31,55 | 31,15 | 31,45 | 31,27 | 12.231 |
06 dic 2023 | 32,35 | 32,35 | 31,65 | 31,65 | 31,47 | 12.527 |
05 dic 2023 | 32,00 | 32,35 | 31,85 | 32,20 | 32,02 | 19.981 |
04 dic 2023 | 32,25 | 32,25 | 31,95 | 31,95 | 31,77 | 18.618 |
01 dic 2023 | 32,35 | 32,35 | 31,95 | 32,10 | 31,92 | 16.729 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |