Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 30,92 | 31,25 | 30,50 | 31,24 | 31,24 | 1.057.000 |
19 abr 2024 | 30,40 | 30,84 | 30,35 | 30,68 | 30,68 | 1.016.000 |
18 abr 2024 | 30,77 | 30,93 | 30,39 | 30,47 | 30,47 | 975.600 |
17 abr 2024 | 31,24 | 31,31 | 30,73 | 30,74 | 30,74 | 654.500 |
16 abr 2024 | 30,99 | 31,13 | 30,65 | 30,82 | 30,82 | 1.194.000 |
15 abr 2024 | 31,95 | 32,06 | 30,96 | 31,20 | 31,20 | 712.200 |
12 abr 2024 | 31,88 | 32,12 | 31,43 | 31,73 | 31,73 | 675.900 |
11 abr 2024 | 32,33 | 32,40 | 31,93 | 32,09 | 32,09 | 801.100 |
10 abr 2024 | 32,60 | 32,60 | 31,97 | 32,15 | 32,15 | 901.000 |
09 abr 2024 | 33,06 | 33,25 | 32,81 | 33,17 | 33,17 | 705.800 |
08 abr 2024 | 32,78 | 32,97 | 32,57 | 32,93 | 32,93 | 537.500 |
05 abr 2024 | 32,24 | 32,82 | 32,03 | 32,51 | 32,51 | 917.100 |
04 abr 2024 | 32,74 | 32,97 | 32,14 | 32,28 | 32,28 | 1.039.100 |
03 abr 2024 | 31,75 | 32,54 | 31,69 | 32,39 | 32,39 | 1.461.200 |
02 abr 2024 | 32,20 | 32,28 | 31,77 | 31,84 | 31,84 | 1.606.600 |
01 abr 2024 | 32,80 | 32,80 | 32,36 | 32,37 | 32,37 | 890.000 |
28 mar 2024 | 33,00 | 33,22 | 32,83 | 32,89 | 32,89 | 1.992.000 |
27 mar 2024 | 32,40 | 32,98 | 32,35 | 32,98 | 32,98 | 1.880.100 |
26 mar 2024 | 32,56 | 32,68 | 32,06 | 32,18 | 32,18 | 1.276.100 |
25 mar 2024 | 32,49 | 32,58 | 32,13 | 32,38 | 32,38 | 1.055.400 |
22 mar 2024 | 32,25 | 32,78 | 32,01 | 32,50 | 32,50 | 1.863.800 |
21 mar 2024 | 32,11 | 32,60 | 32,03 | 32,29 | 32,29 | 776.000 |
20 mar 2024 | 30,96 | 31,94 | 30,93 | 31,85 | 31,85 | 957.900 |
19 mar 2024 | 31,01 | 31,39 | 30,94 | 31,01 | 31,01 | 966.200 |
18 mar 2024 | 31,25 | 31,29 | 30,95 | 31,19 | 31,19 | 969.100 |
15 mar 2024 | 31,06 | 31,50 | 31,06 | 31,15 | 31,15 | 3.220.600 |
14 mar 2024 | 31,74 | 31,75 | 31,07 | 31,31 | 31,31 | 897.100 |
13 mar 2024 | 31,67 | 31,92 | 31,57 | 31,82 | 31,82 | 773.800 |
12 mar 2024 | 31,82 | 31,91 | 31,55 | 31,73 | 31,73 | 594.700 |
11 mar 2024 | 31,92 | 32,02 | 31,66 | 31,74 | 31,74 | 771.700 |
08 mar 2024 | 32,31 | 32,57 | 32,06 | 32,06 | 32,06 | 843.500 |
07 mar 2024 | 32,69 | 32,76 | 32,11 | 32,13 | 32,13 | 912.400 |
06 mar 2024 | 32,44 | 32,46 | 31,99 | 32,42 | 32,42 | 959.000 |
05 mar 2024 | 31,81 | 32,30 | 31,81 | 32,09 | 32,09 | 1.560.000 |
04 mar 2024 | 31,81 | 32,48 | 31,73 | 31,94 | 31,94 | 1.570.500 |
01 mar 2024 | 31,03 | 31,55 | 30,76 | 31,55 | 31,55 | 1.064.300 |
29 feb 2024 | 31,10 | 31,35 | 30,85 | 31,16 | 31,16 | 1.752.500 |
28 feb 2024 | 30,92 | 31,29 | 30,72 | 30,84 | 30,84 | 2.387.100 |
27 feb 2024 | 31,03 | 31,16 | 30,95 | 31,06 | 31,06 | 763.300 |
26 feb 2024 | 31,19 | 31,35 | 30,87 | 30,98 | 30,98 | 750.200 |
23 feb 2024 | 31,36 | 31,52 | 31,23 | 31,33 | 31,33 | 784.400 |
22 feb 2024 | 31,24 | 31,62 | 30,90 | 31,35 | 31,35 | 896.000 |
21 feb 2024 | 30,93 | 31,10 | 30,71 | 30,97 | 30,97 | 1.759.600 |
20 feb 2024 | 30,15 | 31,04 | 30,01 | 31,00 | 31,00 | 1.659.000 |
16 feb 2024 | 30,87 | 30,98 | 30,45 | 30,47 | 30,47 | 1.372.700 |
15 feb 2024 | 30,43 | 31,09 | 30,31 | 30,97 | 30,97 | 1.250.900 |
14 feb 2024 | 30,37 | 30,64 | 30,01 | 30,33 | 30,33 | 1.258.900 |
13 feb 2024 | 30,06 | 30,33 | 29,64 | 30,06 | 30,06 | 1.399.100 |
12 feb 2024 | 30,37 | 31,16 | 30,37 | 30,85 | 30,85 | 990.600 |
09 feb 2024 | 30,20 | 30,43 | 30,09 | 30,31 | 30,31 | 869.700 |
09 feb 2024 | 0.39 Dividendo | |||||
08 feb 2024 | 30,69 | 31,03 | 30,55 | 30,57 | 30,18 | 1.023.900 |
07 feb 2024 | 30,35 | 31,02 | 30,04 | 30,74 | 30,35 | 1.480.200 |
06 feb 2024 | 29,91 | 30,46 | 29,91 | 30,35 | 29,96 | 1.188.300 |
05 feb 2024 | 29,82 | 30,11 | 29,50 | 29,87 | 29,49 | 1.572.600 |
02 feb 2024 | 30,02 | 30,32 | 29,72 | 30,08 | 29,70 | 1.724.600 |
01 feb 2024 | 30,30 | 31,23 | 29,07 | 30,03 | 29,65 | 2.255.200 |
31 ene 2024 | 29,21 | 29,33 | 28,52 | 28,76 | 28,39 | 1.846.700 |
30 ene 2024 | 29,27 | 29,38 | 29,16 | 29,24 | 28,87 | 823.600 |
29 ene 2024 | 29,27 | 29,44 | 29,06 | 29,35 | 28,98 | 798.400 |
26 ene 2024 | 29,33 | 29,46 | 29,14 | 29,31 | 28,94 | 601.400 |
25 ene 2024 | 29,33 | 29,45 | 29,11 | 29,24 | 28,87 | 769.000 |
24 ene 2024 | 29,43 | 29,47 | 29,00 | 29,03 | 28,66 | 764.900 |
23 ene 2024 | 29,70 | 29,70 | 29,08 | 29,09 | 28,72 | 729.700 |
22 ene 2024 | 29,62 | 29,95 | 29,60 | 29,69 | 29,31 | 775.200 |
19 ene 2024 | 28,88 | 29,47 | 28,65 | 29,46 | 29,08 | 521.400 |
18 ene 2024 | 28,74 | 28,81 | 28,23 | 28,69 | 28,32 | 728.600 |
17 ene 2024 | 28,32 | 28,57 | 28,19 | 28,51 | 28,15 | 1.056.400 |
16 ene 2024 | 28,93 | 29,15 | 28,60 | 28,79 | 28,42 | 807.200 |
12 ene 2024 | 29,28 | 29,46 | 29,08 | 29,16 | 28,79 | 568.100 |
11 ene 2024 | 29,22 | 29,48 | 28,91 | 29,05 | 28,68 | 683.900 |
10 ene 2024 | 29,25 | 29,48 | 29,01 | 29,23 | 28,86 | 604.800 |
09 ene 2024 | 29,10 | 29,26 | 28,95 | 29,20 | 28,83 | 700.900 |
08 ene 2024 | 29,10 | 29,39 | 28,87 | 29,33 | 28,96 | 578.900 |
05 ene 2024 | 28,63 | 29,27 | 28,59 | 29,05 | 28,68 | 1.274.400 |
04 ene 2024 | 29,07 | 29,57 | 29,04 | 29,05 | 28,68 | 1.332.300 |
03 ene 2024 | 29,67 | 29,67 | 29,13 | 29,19 | 28,82 | 912.100 |
02 ene 2024 | 29,81 | 30,09 | 29,68 | 29,95 | 29,57 | 624.400 |
29 dic 2023 | 30,28 | 30,46 | 30,13 | 30,15 | 29,77 | 706.500 |
28 dic 2023 | 30,31 | 30,49 | 30,31 | 30,37 | 29,98 | 552.400 |
27 dic 2023 | 30,44 | 30,56 | 30,21 | 30,46 | 30,07 | 417.100 |
26 dic 2023 | 30,20 | 30,38 | 30,03 | 30,24 | 29,85 | 585.800 |
22 dic 2023 | 30,30 | 30,32 | 29,98 | 30,10 | 29,72 | 610.000 |
21 dic 2023 | 30,20 | 30,23 | 29,68 | 30,06 | 29,68 | 695.300 |
20 dic 2023 | 30,19 | 30,63 | 29,95 | 29,95 | 29,57 | 959.100 |
19 dic 2023 | 29,79 | 30,31 | 29,77 | 30,20 | 29,81 | 664.900 |
18 dic 2023 | 29,80 | 29,95 | 29,37 | 29,59 | 29,21 | 988.500 |
15 dic 2023 | 29,69 | 29,86 | 29,31 | 29,58 | 29,20 | 2.094.800 |
14 dic 2023 | 29,20 | 30,18 | 29,05 | 29,72 | 29,34 | 1.140.300 |
13 dic 2023 | 27,89 | 28,71 | 27,63 | 28,68 | 28,31 | 807.600 |
12 dic 2023 | 27,61 | 28,00 | 27,46 | 27,89 | 27,53 | 826.800 |
11 dic 2023 | 27,23 | 27,77 | 27,23 | 27,58 | 27,23 | 839.300 |
08 dic 2023 | 26,87 | 27,44 | 26,87 | 27,36 | 27,01 | 765.700 |
07 dic 2023 | 26,85 | 27,11 | 26,70 | 26,98 | 26,64 | 1.030.800 |
06 dic 2023 | 26,63 | 26,99 | 26,63 | 26,74 | 26,40 | 664.000 |
05 dic 2023 | 26,56 | 26,63 | 26,38 | 26,48 | 26,14 | 565.900 |
04 dic 2023 | 26,30 | 26,73 | 26,30 | 26,67 | 26,33 | 833.100 |
01 dic 2023 | 26,02 | 26,65 | 25,95 | 26,40 | 26,06 | 1.359.000 |
30 nov 2023 | 25,98 | 26,48 | 25,86 | 26,19 | 25,86 | 1.621.200 |
29 nov 2023 | 25,85 | 26,09 | 25,67 | 25,83 | 25,50 | 1.502.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |