Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 34,59 | 34,72 | 34,41 | 34,72 | 34,72 | 293.527 |
02 may 2024 | 33,40 | 34,67 | 33,40 | 34,53 | 34,53 | 77.400 |
01 may 2024 | 32,75 | 32,75 | 31,75 | 31,95 | 31,95 | 39.700 |
30 abr 2024 | 32,10 | 32,10 | 31,70 | 31,80 | 31,80 | 54.500 |
29 abr 2024 | 32,20 | 32,59 | 32,20 | 32,59 | 32,59 | 89.700 |
26 abr 2024 | 31,85 | 31,99 | 31,68 | 31,80 | 31,80 | 73.500 |
25 abr 2024 | 31,00 | 31,48 | 31,00 | 31,45 | 31,45 | 87.600 |
24 abr 2024 | 30,45 | 30,48 | 30,18 | 30,42 | 30,42 | 97.400 |
23 abr 2024 | 29,05 | 29,55 | 29,05 | 29,43 | 29,43 | 227.700 |
22 abr 2024 | 27,94 | 28,35 | 27,80 | 28,35 | 28,35 | 247.100 |
19 abr 2024 | 27,56 | 27,67 | 27,50 | 27,58 | 27,58 | 147.600 |
18 abr 2024 | 27,83 | 28,01 | 27,76 | 27,87 | 27,87 | 154.400 |
17 abr 2024 | 27,54 | 27,55 | 27,34 | 27,43 | 27,43 | 152.300 |
16 abr 2024 | 27,95 | 27,95 | 27,59 | 27,65 | 27,65 | 242.400 |
15 abr 2024 | 28,58 | 28,58 | 28,19 | 28,27 | 28,27 | 130.800 |
12 abr 2024 | 28,90 | 28,90 | 28,53 | 28,55 | 28,55 | 138.200 |
11 abr 2024 | 29,79 | 30,13 | 29,44 | 29,74 | 29,74 | 188.800 |
10 abr 2024 | 29,80 | 29,80 | 29,17 | 29,34 | 29,34 | 75.900 |
09 abr 2024 | 29,67 | 29,70 | 29,51 | 29,66 | 29,66 | 188.500 |
08 abr 2024 | 29,28 | 29,33 | 29,20 | 29,25 | 29,25 | 153.000 |
05 abr 2024 | 28,82 | 28,99 | 28,72 | 28,91 | 28,91 | 198.400 |
04 abr 2024 | 29,44 | 29,46 | 29,00 | 29,03 | 29,03 | 83.700 |
03 abr 2024 | 29,25 | 29,26 | 29,02 | 29,17 | 29,17 | 162.500 |
02 abr 2024 | 30,35 | 30,35 | 29,77 | 29,81 | 29,81 | 279.900 |
01 abr 2024 | 28,87 | 29,69 | 28,87 | 29,41 | 29,41 | 210.400 |
28 mar 2024 | 29,08 | 29,33 | 29,07 | 29,08 | 29,08 | 755.600 |
27 mar 2024 | 29,20 | 29,52 | 29,20 | 29,48 | 29,48 | 197.700 |
26 mar 2024 | 29,99 | 29,99 | 29,62 | 29,67 | 29,67 | 337.900 |
25 mar 2024 | 29,64 | 29,83 | 29,55 | 29,68 | 29,68 | 232.700 |
22 mar 2024 | 30,02 | 30,60 | 30,02 | 30,53 | 30,53 | 1.040.900 |
21 mar 2024 | 30,64 | 31,16 | 30,53 | 30,98 | 30,98 | 676.900 |
20 mar 2024 | 30,80 | 30,95 | 30,66 | 30,93 | 30,93 | 868.800 |
19 mar 2024 | 30,43 | 30,52 | 30,24 | 30,44 | 30,44 | 256.300 |
18 mar 2024 | 30,98 | 30,98 | 30,68 | 30,78 | 30,78 | 208.600 |
15 mar 2024 | 31,17 | 31,26 | 31,06 | 31,06 | 31,06 | 70.800 |
14 mar 2024 | 31,51 | 31,51 | 31,31 | 31,39 | 31,39 | 499.100 |
13 mar 2024 | 32,05 | 32,15 | 31,95 | 32,03 | 32,03 | 49.400 |
13 mar 2024 | 0.5 Dividendo | |||||
12 mar 2024 | 31,63 | 31,79 | 31,51 | 31,75 | 31,25 | 89.000 |
11 mar 2024 | 30,93 | 31,02 | 30,83 | 30,87 | 30,38 | 79.600 |
08 mar 2024 | 29,97 | 30,03 | 29,82 | 29,92 | 29,45 | 46.100 |
07 mar 2024 | 29,98 | 30,12 | 29,90 | 30,12 | 29,65 | 61.900 |
06 mar 2024 | 30,36 | 30,65 | 30,36 | 30,50 | 30,02 | 54.200 |
05 mar 2024 | 29,84 | 30,02 | 29,68 | 29,68 | 29,21 | 74.600 |
04 mar 2024 | 30,77 | 30,77 | 30,20 | 30,22 | 29,74 | 95.800 |
01 mar 2024 | 30,70 | 30,70 | 30,50 | 30,63 | 30,15 | 111.800 |
29 feb 2024 | 31,45 | 31,45 | 30,63 | 30,72 | 30,24 | 109.300 |
28 feb 2024 | 31,08 | 31,08 | 30,63 | 30,90 | 30,41 | 62.400 |
27 feb 2024 | 32,02 | 32,04 | 31,72 | 31,99 | 31,49 | 142.000 |
26 feb 2024 | 32,90 | 32,90 | 32,20 | 32,20 | 31,69 | 284.600 |
23 feb 2024 | 32,34 | 32,41 | 32,22 | 32,36 | 31,85 | 71.200 |
22 feb 2024 | 32,25 | 32,47 | 32,04 | 32,32 | 31,81 | 43.900 |
21 feb 2024 | 31,94 | 32,13 | 31,80 | 31,86 | 31,36 | 112.100 |
20 feb 2024 | 31,31 | 31,36 | 30,96 | 31,05 | 30,56 | 80.500 |
16 feb 2024 | 32,64 | 32,64 | 31,91 | 32,09 | 31,58 | 42.900 |
15 feb 2024 | 31,66 | 31,84 | 31,61 | 31,81 | 31,31 | 62.800 |
14 feb 2024 | 31,17 | 31,31 | 31,10 | 31,31 | 30,82 | 79.100 |
13 feb 2024 | 31,30 | 31,62 | 30,88 | 31,07 | 30,58 | 85.900 |
12 feb 2024 | 31,49 | 32,06 | 31,49 | 31,66 | 31,16 | 88.300 |
09 feb 2024 | 31,33 | 31,33 | 30,70 | 31,08 | 30,59 | 90.000 |
08 feb 2024 | 30,80 | 30,80 | 30,60 | 30,64 | 30,16 | 65.300 |
07 feb 2024 | 31,93 | 31,93 | 30,86 | 31,14 | 30,65 | 101.800 |
06 feb 2024 | 30,64 | 31,53 | 30,64 | 31,43 | 30,94 | 186.900 |
05 feb 2024 | 29,02 | 29,62 | 29,02 | 29,51 | 29,05 | 2.252.300 |
02 feb 2024 | 29,40 | 29,46 | 29,18 | 29,37 | 28,91 | 1.803.400 |
01 feb 2024 | 30,39 | 30,45 | 30,16 | 30,26 | 29,78 | 341.300 |
31 ene 2024 | 30,30 | 30,65 | 30,30 | 30,35 | 29,87 | 44.200 |
30 ene 2024 | 30,90 | 30,90 | 30,38 | 30,60 | 30,12 | 84.100 |
29 ene 2024 | 31,45 | 31,45 | 30,80 | 31,12 | 30,63 | 157.600 |
26 ene 2024 | 31,61 | 31,61 | 31,38 | 31,50 | 31,00 | 46.000 |
25 ene 2024 | 31,53 | 31,66 | 31,00 | 31,07 | 30,58 | 53.700 |
24 ene 2024 | 31,39 | 31,39 | 30,89 | 31,11 | 30,62 | 472.900 |
23 ene 2024 | 29,96 | 30,47 | 29,96 | 30,38 | 29,90 | 275.000 |
22 ene 2024 | 28,49 | 28,72 | 28,43 | 28,70 | 28,25 | 391.200 |
19 ene 2024 | 29,19 | 29,81 | 29,14 | 29,81 | 29,34 | 211.200 |
18 ene 2024 | 29,56 | 29,93 | 29,52 | 29,76 | 29,29 | 342.000 |
17 ene 2024 | 29,75 | 29,82 | 29,59 | 29,78 | 29,31 | 182.700 |
16 ene 2024 | 31,26 | 31,26 | 30,45 | 30,45 | 29,97 | 444.600 |
12 ene 2024 | 32,31 | 32,48 | 32,14 | 32,17 | 31,66 | 110.700 |
11 ene 2024 | 31,96 | 31,96 | 31,60 | 31,84 | 31,34 | 257.900 |
10 ene 2024 | 31,40 | 31,48 | 31,29 | 31,35 | 30,86 | 53.400 |
09 ene 2024 | 31,50 | 31,50 | 31,07 | 31,19 | 30,70 | 299.300 |
08 ene 2024 | 31,20 | 32,30 | 31,20 | 31,93 | 31,43 | 100.800 |
05 ene 2024 | 33,02 | 33,02 | 32,64 | 32,65 | 32,14 | 61.900 |
04 ene 2024 | 32,65 | 32,99 | 32,65 | 32,67 | 32,16 | 85.000 |
03 ene 2024 | 32,86 | 33,29 | 32,86 | 33,29 | 32,77 | 104.900 |
02 ene 2024 | 33,99 | 33,99 | 33,07 | 33,10 | 32,58 | 53.100 |
29 dic 2023 | 33,80 | 34,32 | 33,80 | 34,25 | 33,71 | 53.400 |
28 dic 2023 | 34,15 | 34,25 | 34,01 | 34,07 | 33,53 | 39.500 |
27 dic 2023 | 33,08 | 33,13 | 32,88 | 33,11 | 32,59 | 118.400 |
26 dic 2023 | 33,32 | 33,32 | 32,85 | 32,89 | 32,37 | 104.800 |
22 dic 2023 | 32,65 | 33,12 | 32,65 | 32,92 | 32,40 | 86.700 |
21 dic 2023 | 32,50 | 33,22 | 32,50 | 33,10 | 32,58 | 116.400 |
20 dic 2023 | 32,70 | 32,76 | 32,20 | 32,20 | 31,69 | 66.500 |
19 dic 2023 | 33,72 | 33,72 | 33,02 | 33,21 | 32,69 | 96.600 |
18 dic 2023 | 32,88 | 33,10 | 32,77 | 32,85 | 32,33 | 107.300 |
15 dic 2023 | 33,23 | 33,24 | 32,95 | 32,97 | 32,45 | 114.400 |
14 dic 2023 | 31,68 | 32,43 | 31,68 | 32,33 | 31,82 | 112.900 |
13 dic 2023 | 31,44 | 31,90 | 31,31 | 31,81 | 31,31 | 123.600 |
12 dic 2023 | 31,99 | 31,99 | 31,61 | 31,81 | 31,31 | 193.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |