Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 40,89 | 41,28 | 40,73 | 40,97 | 40,97 | 2.198.482 |
23 abr 2024 | 40,13 | 41,32 | 39,88 | 41,17 | 41,17 | 6.461.600 |
22 abr 2024 | 40,40 | 41,16 | 40,07 | 40,20 | 40,20 | 12.608.200 |
19 abr 2024 | 41,84 | 42,59 | 41,71 | 42,19 | 42,19 | 5.626.400 |
18 abr 2024 | 42,10 | 42,16 | 41,32 | 41,66 | 41,66 | 5.788.300 |
17 abr 2024 | 41,52 | 42,20 | 40,96 | 41,46 | 41,46 | 10.238.700 |
16 abr 2024 | 40,97 | 41,14 | 40,09 | 40,83 | 40,83 | 9.809.100 |
15 abr 2024 | 42,38 | 42,51 | 40,90 | 41,56 | 41,56 | 11.010.600 |
12 abr 2024 | 43,81 | 44,70 | 41,70 | 41,99 | 41,99 | 17.747.700 |
11 abr 2024 | 42,48 | 42,93 | 41,71 | 42,92 | 42,92 | 6.913.000 |
10 abr 2024 | 41,48 | 42,54 | 41,06 | 41,88 | 41,88 | 9.129.900 |
09 abr 2024 | 42,69 | 43,26 | 42,38 | 42,66 | 42,66 | 8.460.300 |
08 abr 2024 | 42,40 | 42,64 | 41,38 | 41,91 | 41,91 | 6.420.800 |
05 abr 2024 | 40,82 | 42,12 | 40,49 | 41,89 | 41,89 | 8.973.300 |
04 abr 2024 | 41,04 | 41,32 | 40,46 | 40,50 | 40,50 | 9.898.800 |
03 abr 2024 | 39,74 | 41,21 | 39,62 | 41,10 | 41,10 | 9.563.700 |
02 abr 2024 | 39,40 | 39,94 | 39,15 | 39,84 | 39,84 | 8.435.000 |
01 abr 2024 | 39,52 | 39,68 | 38,79 | 39,20 | 39,20 | 6.838.100 |
28 mar 2024 | 38,26 | 38,90 | 38,01 | 38,74 | 38,74 | 8.494.000 |
27 mar 2024 | 36,74 | 37,89 | 36,69 | 37,89 | 37,89 | 6.527.800 |
26 mar 2024 | 37,27 | 37,36 | 36,51 | 36,52 | 36,52 | 5.299.600 |
25 mar 2024 | 36,50 | 37,19 | 36,50 | 36,55 | 36,55 | 5.032.700 |
22 mar 2024 | 36,49 | 36,79 | 36,13 | 36,15 | 36,15 | 5.901.400 |
21 mar 2024 | 37,75 | 37,88 | 36,68 | 36,68 | 36,68 | 8.405.000 |
20 mar 2024 | 35,42 | 37,56 | 35,34 | 37,25 | 37,25 | 9.721.200 |
19 mar 2024 | 36,20 | 36,20 | 35,49 | 35,53 | 35,53 | 5.496.300 |
18 mar 2024 | 36,86 | 36,91 | 36,35 | 36,35 | 36,35 | 4.562.400 |
15 mar 2024 | 36,29 | 36,80 | 36,08 | 36,74 | 36,74 | 4.613.000 |
14 mar 2024 | 36,52 | 36,72 | 36,17 | 36,49 | 36,49 | 10.061.100 |
13 mar 2024 | 36,26 | 37,16 | 36,15 | 36,87 | 36,87 | 6.903.600 |
12 mar 2024 | 35,78 | 36,16 | 35,44 | 36,12 | 36,12 | 7.326.200 |
11 mar 2024 | 35,90 | 36,88 | 35,56 | 36,60 | 36,60 | 7.161.300 |
08 mar 2024 | 36,36 | 36,45 | 35,78 | 35,93 | 35,93 | 6.956.100 |
07 mar 2024 | 35,88 | 36,12 | 35,60 | 36,08 | 36,08 | 6.816.400 |
06 mar 2024 | 35,25 | 35,85 | 35,13 | 35,51 | 35,51 | 7.163.200 |
05 mar 2024 | 35,22 | 35,35 | 34,69 | 34,78 | 34,78 | 8.588.700 |
04 mar 2024 | 33,75 | 34,75 | 33,66 | 34,75 | 34,75 | 13.601.100 |
01 mar 2024 | 32,03 | 33,35 | 31,73 | 33,24 | 33,24 | 9.885.300 |
29 feb 2024 | 31,77 | 32,22 | 31,70 | 31,88 | 31,88 | 6.762.900 |
28 feb 2024 | 31,44 | 31,48 | 31,00 | 31,20 | 31,20 | 5.898.600 |
27 feb 2024 | 31,92 | 32,00 | 31,64 | 31,66 | 31,66 | 4.163.800 |
26 feb 2024 | 31,98 | 32,03 | 31,59 | 31,93 | 31,93 | 5.068.300 |
23 feb 2024 | 31,84 | 32,42 | 31,39 | 32,32 | 32,32 | 7.050.800 |
22 feb 2024 | 32,24 | 32,27 | 31,64 | 31,75 | 31,75 | 7.673.400 |
21 feb 2024 | 32,38 | 32,40 | 31,80 | 32,25 | 32,25 | 5.774.600 |
20 feb 2024 | 32,66 | 32,68 | 32,14 | 32,42 | 32,42 | 3.690.500 |
16 feb 2024 | 32,07 | 32,74 | 32,03 | 32,43 | 32,43 | 4.499.500 |
15 feb 2024 | 31,90 | 32,77 | 31,87 | 32,41 | 32,41 | 7.446.300 |
14 feb 2024 | 31,30 | 31,61 | 31,08 | 31,52 | 31,52 | 7.845.100 |
13 feb 2024 | 32,34 | 32,37 | 30,89 | 31,12 | 31,12 | 12.931.300 |
12 feb 2024 | 32,70 | 33,40 | 32,64 | 33,25 | 33,25 | 4.496.800 |
09 feb 2024 | 33,17 | 33,17 | 32,55 | 32,80 | 32,80 | 3.993.900 |
08 feb 2024 | 33,21 | 33,39 | 33,07 | 33,13 | 33,13 | 3.472.700 |
07 feb 2024 | 33,59 | 33,80 | 33,27 | 33,30 | 33,30 | 3.918.600 |
06 feb 2024 | 33,35 | 33,81 | 33,20 | 33,76 | 33,76 | 3.684.700 |
05 feb 2024 | 33,46 | 33,57 | 32,95 | 33,14 | 33,14 | 5.443.200 |
02 feb 2024 | 34,21 | 34,21 | 33,61 | 34,00 | 34,00 | 8.267.100 |
01 feb 2024 | 34,18 | 35,24 | 34,12 | 35,21 | 35,21 | 10.426.500 |
31 ene 2024 | 34,44 | 35,05 | 33,79 | 33,80 | 33,80 | 7.362.200 |
30 ene 2024 | 34,78 | 34,87 | 34,02 | 34,27 | 34,27 | 4.734.500 |
29 ene 2024 | 34,46 | 34,64 | 33,85 | 34,59 | 34,59 | 4.498.400 |
26 ene 2024 | 34,33 | 34,58 | 34,02 | 34,13 | 34,13 | 6.247.100 |
25 ene 2024 | 34,32 | 34,44 | 34,00 | 34,39 | 34,39 | 4.993.900 |
24 ene 2024 | 34,88 | 35,16 | 33,52 | 33,63 | 33,63 | 7.719.900 |
23 ene 2024 | 33,79 | 34,42 | 33,69 | 34,39 | 34,39 | 5.806.200 |
22 ene 2024 | 33,46 | 34,00 | 33,32 | 33,61 | 33,61 | 4.060.500 |
19 ene 2024 | 34,02 | 34,04 | 33,34 | 33,89 | 33,89 | 5.445.000 |
18 ene 2024 | 33,99 | 34,00 | 33,48 | 33,76 | 33,76 | 5.589.500 |
17 ene 2024 | 34,05 | 34,11 | 33,41 | 33,66 | 33,66 | 10.736.800 |
16 ene 2024 | 35,69 | 35,71 | 34,59 | 34,66 | 34,66 | 10.083.200 |
12 ene 2024 | 36,21 | 36,97 | 36,20 | 36,36 | 36,36 | 10.663.800 |
11 ene 2024 | 35,52 | 35,70 | 34,59 | 35,14 | 35,14 | 7.823.500 |
10 ene 2024 | 35,39 | 35,65 | 35,06 | 35,48 | 35,48 | 5.445.700 |
09 ene 2024 | 36,05 | 36,09 | 35,25 | 35,36 | 35,36 | 8.697.700 |
08 ene 2024 | 35,50 | 36,14 | 35,35 | 35,89 | 35,89 | 6.080.700 |
05 ene 2024 | 36,17 | 36,92 | 35,75 | 35,98 | 35,98 | 5.368.800 |
04 ene 2024 | 36,12 | 36,38 | 35,74 | 36,07 | 36,07 | 5.445.000 |
03 ene 2024 | 36,34 | 36,59 | 35,80 | 35,99 | 35,99 | 11.034.100 |
02 ene 2024 | 38,02 | 38,23 | 37,13 | 37,22 | 37,22 | 7.246.000 |
29 dic 2023 | 37,99 | 38,20 | 37,62 | 37,91 | 37,91 | 5.935.700 |
28 dic 2023 | 39,07 | 39,36 | 38,19 | 38,20 | 38,20 | 8.372.300 |
27 dic 2023 | 39,14 | 39,66 | 39,02 | 39,35 | 39,35 | 6.542.800 |
26 dic 2023 | 39,14 | 39,27 | 38,65 | 38,97 | 38,97 | 3.022.000 |
22 dic 2023 | 39,25 | 39,82 | 38,77 | 38,83 | 38,83 | 6.944.300 |
21 dic 2023 | 38,25 | 38,70 | 38,23 | 38,60 | 38,60 | 5.699.700 |
20 dic 2023 | 38,72 | 38,82 | 37,58 | 37,60 | 37,60 | 6.034.800 |
19 dic 2023 | 37,68 | 38,91 | 37,53 | 38,77 | 38,77 | 8.819.400 |
18 dic 2023 | 37,53 | 37,69 | 37,08 | 37,40 | 37,40 | 5.806.400 |
18 dic 2023 | 0.274 Dividendo | |||||
15 dic 2023 | 37,69 | 38,15 | 37,46 | 37,55 | 37,28 | 6.931.600 |
14 dic 2023 | 38,30 | 38,81 | 37,63 | 38,03 | 37,75 | 9.438.100 |
13 dic 2023 | 35,11 | 37,67 | 34,93 | 37,63 | 37,36 | 14.580.100 |
12 dic 2023 | 36,12 | 36,17 | 34,96 | 35,10 | 34,84 | 8.375.200 |
11 dic 2023 | 36,00 | 36,13 | 35,66 | 36,05 | 35,79 | 5.876.700 |
08 dic 2023 | 36,42 | 37,06 | 36,08 | 36,44 | 36,17 | 8.172.100 |
07 dic 2023 | 37,62 | 37,66 | 36,83 | 37,15 | 36,88 | 5.425.600 |
06 dic 2023 | 37,94 | 38,16 | 37,35 | 37,35 | 37,08 | 5.962.800 |
05 dic 2023 | 37,92 | 38,08 | 37,08 | 37,41 | 37,14 | 7.519.400 |
04 dic 2023 | 38,51 | 38,79 | 37,98 | 38,23 | 37,95 | 12.076.000 |
01 dic 2023 | 38,43 | 39,47 | 38,25 | 39,44 | 39,15 | 11.719.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |