Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 35,08 | 35,15 | 34,75 | 34,78 | 34,78 | 1.841.600 |
09 may 2024 | 34,78 | 35,02 | 34,46 | 34,98 | 34,98 | 2.143.100 |
08 may 2024 | 34,88 | 35,03 | 34,69 | 34,70 | 34,70 | 2.033.500 |
07 may 2024 | 35,04 | 35,11 | 34,87 | 34,98 | 34,98 | 2.392.500 |
06 may 2024 | 34,64 | 34,90 | 34,35 | 34,80 | 34,80 | 6.979.600 |
03 may 2024 | 34,93 | 35,11 | 34,28 | 34,39 | 34,39 | 7.163.600 |
02 may 2024 | 34,41 | 34,57 | 34,06 | 34,50 | 34,50 | 3.783.200 |
01 may 2024 | 34,52 | 34,62 | 33,48 | 34,08 | 34,08 | 4.336.700 |
30 abr 2024 | 34,24 | 34,65 | 34,10 | 34,20 | 34,20 | 4.365.500 |
29 abr 2024 | 35,05 | 35,14 | 34,47 | 34,58 | 34,58 | 2.606.900 |
26 abr 2024 | 34,68 | 35,28 | 34,56 | 34,72 | 34,72 | 3.782.600 |
25 abr 2024 | 34,09 | 34,53 | 33,88 | 34,48 | 34,48 | 2.653.500 |
24 abr 2024 | 33,95 | 34,46 | 33,68 | 34,31 | 34,31 | 1.985.900 |
23 abr 2024 | 33,83 | 34,23 | 33,78 | 34,13 | 34,13 | 2.663.000 |
22 abr 2024 | 33,72 | 33,92 | 33,42 | 33,78 | 33,78 | 3.521.800 |
19 abr 2024 | 33,56 | 33,76 | 33,42 | 33,57 | 33,57 | 2.240.900 |
18 abr 2024 | 33,21 | 33,47 | 33,00 | 33,40 | 33,40 | 2.051.700 |
17 abr 2024 | 33,10 | 33,32 | 32,89 | 33,07 | 33,07 | 1.788.600 |
16 abr 2024 | 33,40 | 33,42 | 33,00 | 33,04 | 33,04 | 1.844.600 |
15 abr 2024 | 34,16 | 34,17 | 33,33 | 33,56 | 33,56 | 2.587.100 |
12 abr 2024 | 34,43 | 34,44 | 33,85 | 33,92 | 33,92 | 3.204.600 |
11 abr 2024 | 35,10 | 35,10 | 34,28 | 34,61 | 34,61 | 3.044.800 |
10 abr 2024 | 34,77 | 35,00 | 34,60 | 34,87 | 34,87 | 3.060.200 |
09 abr 2024 | 35,50 | 35,65 | 35,17 | 35,57 | 35,57 | 2.634.200 |
08 abr 2024 | 34,89 | 35,38 | 34,77 | 35,34 | 35,34 | 2.161.600 |
05 abr 2024 | 34,27 | 34,88 | 34,14 | 34,77 | 34,77 | 1.788.800 |
04 abr 2024 | 35,11 | 35,13 | 34,33 | 34,40 | 34,40 | 2.197.700 |
03 abr 2024 | 34,72 | 34,91 | 34,53 | 34,74 | 34,74 | 1.642.900 |
02 abr 2024 | 34,87 | 35,01 | 34,72 | 34,79 | 34,79 | 2.806.000 |
01 abr 2024 | 35,60 | 35,70 | 34,95 | 35,07 | 35,07 | 2.928.100 |
28 mar 2024 | 35,18 | 35,67 | 35,10 | 35,61 | 35,61 | 3.743.700 |
27 mar 2024 | 34,27 | 34,94 | 34,21 | 34,90 | 34,90 | 2.749.000 |
27 mar 2024 | 0.28 Dividendo | |||||
26 mar 2024 | 34,35 | 34,53 | 34,20 | 34,27 | 33,99 | 2.419.200 |
25 mar 2024 | 34,75 | 34,87 | 34,38 | 34,38 | 34,10 | 3.078.600 |
22 mar 2024 | 34,97 | 35,11 | 34,54 | 34,59 | 34,31 | 3.603.100 |
21 mar 2024 | 34,89 | 35,23 | 34,75 | 35,10 | 34,81 | 4.046.800 |
20 mar 2024 | 34,64 | 35,05 | 34,48 | 34,84 | 34,56 | 2.258.100 |
19 mar 2024 | 34,70 | 34,80 | 34,41 | 34,69 | 34,41 | 3.372.300 |
18 mar 2024 | 34,78 | 34,96 | 34,54 | 34,62 | 34,34 | 2.871.300 |
15 mar 2024 | 34,43 | 35,06 | 34,43 | 34,96 | 34,67 | 5.648.800 |
14 mar 2024 | 35,04 | 35,15 | 34,47 | 34,87 | 34,59 | 3.280.800 |
13 mar 2024 | 35,11 | 35,41 | 35,05 | 35,22 | 34,93 | 2.910.600 |
12 mar 2024 | 35,07 | 35,36 | 34,89 | 35,20 | 34,91 | 2.989.100 |
11 mar 2024 | 35,09 | 35,27 | 34,83 | 35,11 | 34,82 | 2.494.700 |
08 mar 2024 | 34,45 | 35,15 | 34,40 | 35,12 | 34,83 | 2.938.700 |
07 mar 2024 | 35,06 | 35,14 | 34,44 | 34,61 | 34,33 | 3.415.900 |
06 mar 2024 | 35,03 | 35,09 | 34,74 | 34,92 | 34,63 | 2.161.700 |
05 mar 2024 | 35,24 | 35,48 | 34,74 | 34,87 | 34,59 | 2.744.800 |
04 mar 2024 | 34,60 | 35,44 | 34,37 | 35,41 | 35,12 | 3.576.200 |
01 mar 2024 | 33,90 | 34,63 | 33,64 | 34,54 | 34,26 | 3.719.300 |
29 feb 2024 | 33,91 | 34,13 | 33,78 | 34,07 | 33,79 | 5.748.700 |
28 feb 2024 | 33,39 | 33,88 | 33,38 | 33,65 | 33,38 | 3.374.300 |
27 feb 2024 | 33,65 | 33,99 | 33,32 | 33,53 | 33,26 | 4.417.800 |
26 feb 2024 | 33,23 | 33,60 | 33,08 | 33,31 | 33,04 | 4.209.700 |
23 feb 2024 | 33,13 | 33,49 | 32,94 | 33,28 | 33,01 | 4.057.000 |
22 feb 2024 | 33,36 | 33,39 | 33,03 | 33,12 | 32,85 | 2.753.600 |
21 feb 2024 | 32,95 | 33,41 | 32,69 | 33,20 | 32,93 | 3.451.400 |
20 feb 2024 | 32,59 | 32,95 | 32,46 | 32,77 | 32,50 | 2.749.500 |
16 feb 2024 | 32,58 | 32,90 | 32,38 | 32,70 | 32,43 | 2.607.000 |
15 feb 2024 | 32,65 | 33,08 | 32,51 | 32,86 | 32,59 | 3.114.500 |
14 feb 2024 | 32,45 | 32,76 | 32,05 | 32,33 | 32,07 | 5.885.200 |
13 feb 2024 | 32,17 | 32,41 | 31,98 | 32,26 | 32,00 | 4.086.100 |
12 feb 2024 | 33,16 | 33,30 | 32,84 | 32,90 | 32,63 | 2.836.600 |
09 feb 2024 | 32,62 | 33,10 | 32,54 | 33,07 | 32,80 | 3.026.600 |
08 feb 2024 | 32,49 | 32,78 | 32,37 | 32,69 | 32,42 | 2.090.900 |
07 feb 2024 | 32,89 | 32,89 | 32,33 | 32,56 | 32,29 | 2.403.000 |
06 feb 2024 | 32,25 | 32,74 | 32,16 | 32,72 | 32,45 | 3.094.000 |
05 feb 2024 | 32,60 | 32,60 | 32,11 | 32,22 | 31,96 | 2.836.000 |
02 feb 2024 | 33,01 | 33,24 | 32,58 | 33,02 | 32,75 | 3.369.400 |
01 feb 2024 | 32,80 | 33,45 | 32,46 | 33,45 | 33,18 | 4.823.300 |
31 ene 2024 | 33,33 | 33,66 | 32,87 | 32,93 | 32,66 | 4.556.200 |
30 ene 2024 | 33,14 | 33,41 | 33,00 | 33,08 | 32,81 | 4.005.700 |
29 ene 2024 | 33,23 | 33,48 | 33,03 | 33,32 | 33,05 | 2.970.600 |
26 ene 2024 | 33,30 | 33,31 | 32,92 | 33,25 | 32,98 | 2.685.800 |
25 ene 2024 | 33,56 | 33,56 | 33,08 | 33,26 | 32,99 | 3.065.000 |
24 ene 2024 | 34,03 | 34,18 | 33,05 | 33,12 | 32,85 | 3.356.300 |
23 ene 2024 | 34,27 | 34,45 | 33,51 | 33,73 | 33,45 | 3.312.700 |
22 ene 2024 | 33,90 | 34,33 | 33,85 | 34,18 | 33,90 | 3.703.700 |
19 ene 2024 | 33,46 | 34,18 | 33,40 | 33,68 | 33,40 | 8.899.000 |
18 ene 2024 | 33,03 | 33,22 | 32,81 | 33,05 | 32,78 | 2.068.200 |
17 ene 2024 | 33,20 | 33,60 | 32,72 | 33,11 | 32,84 | 3.802.500 |
16 ene 2024 | 33,66 | 33,81 | 33,37 | 33,54 | 33,27 | 2.488.800 |
12 ene 2024 | 34,18 | 34,26 | 33,69 | 33,80 | 33,52 | 2.370.700 |
11 ene 2024 | 33,97 | 34,13 | 33,72 | 33,86 | 33,58 | 2.540.100 |
10 ene 2024 | 34,11 | 34,22 | 33,94 | 34,17 | 33,89 | 2.747.100 |
09 ene 2024 | 33,93 | 33,99 | 33,70 | 33,90 | 33,62 | 2.467.800 |
08 ene 2024 | 33,78 | 34,35 | 33,78 | 34,23 | 33,95 | 2.786.000 |
05 ene 2024 | 33,89 | 34,19 | 33,54 | 33,86 | 33,58 | 2.277.000 |
04 ene 2024 | 33,96 | 34,18 | 33,77 | 33,98 | 33,70 | 2.608.800 |
03 ene 2024 | 34,32 | 34,37 | 33,90 | 34,07 | 33,79 | 2.459.300 |
02 ene 2024 | 34,28 | 34,83 | 34,05 | 34,62 | 34,34 | 2.504.400 |
29 dic 2023 | 34,44 | 34,55 | 34,09 | 34,11 | 33,83 | 2.970.000 |
28 dic 2023 | 34,45 | 34,71 | 34,32 | 34,70 | 34,42 | 1.661.700 |
27 dic 2023 | 34,31 | 34,52 | 34,19 | 34,41 | 34,13 | 1.914.000 |
26 dic 2023 | 33,97 | 34,38 | 33,91 | 34,29 | 34,01 | 1.520.300 |
26 dic 2023 | 0.28 Dividendo | |||||
22 dic 2023 | 34,38 | 34,53 | 34,15 | 34,23 | 33,67 | 2.345.900 |
21 dic 2023 | 34,23 | 34,25 | 33,55 | 34,22 | 33,66 | 3.154.600 |
20 dic 2023 | 34,45 | 34,80 | 33,95 | 33,97 | 33,42 | 3.243.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |