Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 30,43 | 30,61 | 29,91 | 30,26 | 30,26 | 7.936.200 |
02 may 2024 | 30,19 | 30,22 | 29,79 | 29,79 | 29,79 | 5.478.600 |
30 abr 2024 | 29,92 | 30,07 | 29,09 | 29,52 | 29,52 | 4.026.300 |
29 abr 2024 | 29,36 | 30,39 | 29,20 | 30,08 | 30,08 | 9.174.200 |
26 abr 2024 | 27,40 | 28,66 | 27,31 | 28,55 | 28,55 | 7.505.700 |
25 abr 2024 | 28,79 | 28,98 | 27,11 | 27,15 | 27,15 | 4.903.200 |
24 abr 2024 | 28,79 | 29,15 | 28,68 | 28,78 | 28,78 | 2.955.900 |
24 abr 2024 | 0.09724 Dividendo | |||||
23 abr 2024 | 28,85 | 29,25 | 28,54 | 29,09 | 28,99 | 3.110.300 |
22 abr 2024 | 28,23 | 29,25 | 28,22 | 29,00 | 28,90 | 4.237.900 |
19 abr 2024 | 28,40 | 28,83 | 28,03 | 28,35 | 28,26 | 4.857.700 |
18 abr 2024 | 28,34 | 28,47 | 27,50 | 28,40 | 28,31 | 4.888.700 |
17 abr 2024 | 29,66 | 29,66 | 28,17 | 28,30 | 28,21 | 6.282.200 |
16 abr 2024 | 29,31 | 29,83 | 28,95 | 29,42 | 29,32 | 2.692.300 |
15 abr 2024 | 30,00 | 30,15 | 29,30 | 29,38 | 29,28 | 4.138.000 |
12 abr 2024 | 30,11 | 30,17 | 29,74 | 30,05 | 29,95 | 2.849.600 |
11 abr 2024 | 30,77 | 30,96 | 30,01 | 30,12 | 30,02 | 2.953.100 |
10 abr 2024 | 31,30 | 31,48 | 30,63 | 30,76 | 30,66 | 6.300.400 |
09 abr 2024 | 31,19 | 31,83 | 31,19 | 31,35 | 31,25 | 4.557.800 |
08 abr 2024 | 31,24 | 31,63 | 30,90 | 31,15 | 31,05 | 3.336.400 |
05 abr 2024 | 31,65 | 32,20 | 31,23 | 31,23 | 31,13 | 3.585.500 |
04 abr 2024 | 31,62 | 32,58 | 31,54 | 31,63 | 31,52 | 2.380.500 |
03 abr 2024 | 32,01 | 32,02 | 31,22 | 31,57 | 31,46 | 2.328.900 |
02 abr 2024 | 32,20 | 32,45 | 31,78 | 32,00 | 31,89 | 1.281.100 |
01 abr 2024 | 33,06 | 33,06 | 32,30 | 32,31 | 32,20 | 2.176.400 |
28 mar 2024 | 33,33 | 33,45 | 32,39 | 32,93 | 32,82 | 3.567.600 |
27 mar 2024 | 33,34 | 33,66 | 33,10 | 33,40 | 33,29 | 982.100 |
26 mar 2024 | 34,13 | 34,14 | 33,28 | 33,33 | 33,22 | 1.789.300 |
25 mar 2024 | 34,31 | 34,36 | 33,73 | 34,10 | 33,99 | 1.092.600 |
22 mar 2024 | 34,28 | 34,74 | 34,04 | 34,11 | 34,00 | 1.485.700 |
22 mar 2024 | 0.09722 Dividendo | |||||
21 mar 2024 | 34,58 | 34,90 | 34,35 | 34,80 | 34,59 | 1.554.300 |
20 mar 2024 | 33,20 | 34,95 | 33,15 | 34,80 | 34,59 | 2.550.100 |
19 mar 2024 | 33,24 | 33,63 | 32,94 | 33,30 | 33,10 | 2.435.300 |
18 mar 2024 | 34,10 | 34,59 | 32,93 | 33,31 | 33,11 | 5.768.000 |
15 mar 2024 | 32,85 | 34,20 | 32,84 | 34,10 | 33,89 | 5.184.300 |
14 mar 2024 | 33,35 | 34,20 | 32,00 | 32,78 | 32,58 | 12.157.000 |
13 mar 2024 | 33,38 | 34,39 | 33,14 | 34,04 | 33,83 | 3.129.000 |
12 mar 2024 | 32,99 | 33,68 | 32,52 | 33,58 | 33,37 | 2.228.400 |
11 mar 2024 | 32,80 | 33,18 | 32,72 | 32,76 | 32,56 | 1.154.800 |
08 mar 2024 | 32,76 | 33,48 | 32,64 | 33,00 | 32,80 | 1.618.300 |
07 mar 2024 | 33,38 | 33,62 | 32,75 | 32,85 | 32,65 | 1.787.700 |
06 mar 2024 | 32,96 | 33,97 | 32,88 | 33,38 | 33,18 | 2.389.200 |
05 mar 2024 | 33,83 | 33,83 | 32,68 | 32,68 | 32,48 | 2.907.700 |
04 mar 2024 | 34,35 | 34,49 | 33,63 | 33,66 | 33,45 | 2.056.200 |
01 mar 2024 | 32,95 | 34,36 | 32,61 | 34,20 | 33,99 | 2.719.700 |
29 feb 2024 | 34,02 | 34,03 | 32,88 | 32,88 | 32,68 | 2.671.800 |
28 feb 2024 | 33,97 | 34,37 | 33,11 | 34,04 | 33,83 | 1.945.500 |
27 feb 2024 | 33,77 | 34,61 | 33,67 | 34,03 | 33,82 | 2.071.800 |
26 feb 2024 | 33,50 | 33,96 | 33,24 | 33,25 | 33,05 | 1.810.600 |
23 feb 2024 | 33,74 | 33,95 | 33,31 | 33,53 | 33,32 | 2.746.000 |
22 feb 2024 | 33,14 | 33,91 | 33,13 | 33,73 | 33,52 | 2.799.700 |
21 feb 2024 | 32,71 | 33,06 | 32,15 | 33,06 | 32,86 | 3.924.300 |
20 feb 2024 | 32,43 | 33,16 | 32,18 | 32,72 | 32,52 | 4.481.700 |
19 feb 2024 | 33,32 | 33,32 | 32,40 | 32,53 | 32,33 | 2.372.600 |
16 feb 2024 | 32,22 | 33,38 | 31,72 | 33,22 | 33,02 | 4.767.400 |
15 feb 2024 | 31,10 | 32,07 | 31,06 | 31,90 | 31,70 | 5.058.600 |
14 feb 2024 | 31,54 | 31,85 | 30,85 | 30,85 | 30,66 | 3.353.400 |
09 feb 2024 | 32,10 | 32,37 | 31,70 | 31,85 | 31,65 | 1.193.900 |
08 feb 2024 | 32,37 | 32,39 | 31,88 | 32,09 | 31,89 | 1.961.000 |
07 feb 2024 | 31,73 | 32,86 | 31,59 | 32,57 | 32,37 | 3.636.500 |
06 feb 2024 | 31,33 | 31,95 | 31,29 | 31,73 | 31,54 | 2.187.800 |
05 feb 2024 | 31,21 | 31,48 | 30,91 | 31,30 | 31,11 | 1.744.600 |
02 feb 2024 | 31,85 | 32,12 | 31,20 | 31,28 | 31,09 | 2.748.400 |
02 feb 2024 | 0.09725 Dividendo | |||||
01 feb 2024 | 31,63 | 32,24 | 31,01 | 31,97 | 31,68 | 4.101.100 |
31 ene 2024 | 31,50 | 32,91 | 31,44 | 31,73 | 31,44 | 4.007.600 |
30 ene 2024 | 31,97 | 32,03 | 30,66 | 31,22 | 30,93 | 5.457.500 |
29 ene 2024 | 30,93 | 32,04 | 30,81 | 31,95 | 31,66 | 3.510.400 |
26 ene 2024 | 31,59 | 31,72 | 30,91 | 31,08 | 30,80 | 3.446.700 |
25 ene 2024 | 32,18 | 32,31 | 31,59 | 31,59 | 31,30 | 3.353.500 |
24 ene 2024 | 32,77 | 33,12 | 32,17 | 32,21 | 31,92 | 2.418.900 |
23 ene 2024 | 32,61 | 32,71 | 32,04 | 32,48 | 32,18 | 3.050.600 |
22 ene 2024 | 32,66 | 33,01 | 32,12 | 32,39 | 32,09 | 1.874.800 |
19 ene 2024 | 33,04 | 33,09 | 32,11 | 32,81 | 32,51 | 5.482.800 |
18 ene 2024 | 33,45 | 33,59 | 32,58 | 33,12 | 32,82 | 3.310.200 |
17 ene 2024 | 33,78 | 34,45 | 33,44 | 33,44 | 33,13 | 2.214.400 |
16 ene 2024 | 34,30 | 34,32 | 33,47 | 33,86 | 33,55 | 1.609.400 |
15 ene 2024 | 35,15 | 35,17 | 34,37 | 34,48 | 34,16 | 888.300 |
12 ene 2024 | 34,76 | 35,52 | 34,76 | 35,15 | 34,83 | 2.488.800 |
11 ene 2024 | 35,01 | 35,11 | 34,34 | 34,51 | 34,19 | 2.299.700 |
10 ene 2024 | 35,26 | 35,55 | 35,04 | 35,04 | 34,72 | 1.500.900 |
09 ene 2024 | 36,00 | 36,11 | 35,01 | 35,37 | 35,05 | 2.415.700 |
08 ene 2024 | 35,23 | 36,34 | 34,93 | 36,23 | 35,90 | 2.257.200 |
05 ene 2024 | 34,19 | 35,55 | 34,16 | 35,23 | 34,91 | 1.905.500 |
04 ene 2024 | 34,86 | 34,97 | 34,43 | 34,56 | 34,24 | 4.872.200 |
03 ene 2024 | 35,19 | 35,43 | 34,72 | 34,85 | 34,53 | 1.627.100 |
02 ene 2024 | 35,76 | 35,80 | 34,89 | 35,16 | 34,84 | 1.237.300 |
28 dic 2023 | 36,18 | 36,18 | 35,55 | 35,75 | 35,42 | 994.200 |
27 dic 2023 | 35,83 | 36,07 | 35,51 | 36,05 | 35,72 | 871.700 |
27 dic 2023 | 0.30774 Dividendo | |||||
26 dic 2023 | 36,48 | 36,48 | 35,77 | 35,97 | 35,34 | 1.445.500 |
22 dic 2023 | 35,89 | 36,32 | 35,80 | 36,22 | 35,58 | 1.427.500 |
21 dic 2023 | 35,83 | 36,10 | 35,36 | 35,65 | 35,02 | 2.177.300 |
20 dic 2023 | 36,15 | 36,58 | 35,28 | 35,38 | 34,76 | 1.510.000 |
19 dic 2023 | 35,90 | 36,40 | 35,86 | 36,37 | 35,73 | 1.498.900 |
18 dic 2023 | 35,32 | 36,05 | 35,03 | 35,65 | 35,02 | 2.496.200 |
15 dic 2023 | 36,23 | 36,74 | 34,99 | 34,99 | 34,37 | 5.517.100 |
14 dic 2023 | 36,65 | 37,18 | 35,98 | 36,32 | 35,68 | 2.364.100 |
13 dic 2023 | 35,52 | 36,97 | 35,15 | 36,54 | 35,90 | 3.080.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |