Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 35,18 | 35,42 | 34,83 | 35,40 | 35,40 | 7.708.800 |
30 may 2024 | 35,13 | 35,40 | 35,00 | 35,08 | 35,08 | 6.521.400 |
29 may 2024 | 35,50 | 35,51 | 35,08 | 35,15 | 35,15 | 9.126.900 |
28 may 2024 | 36,08 | 36,30 | 35,59 | 35,79 | 35,79 | 7.952.300 |
27 may 2024 | 36,28 | 36,60 | 36,28 | 36,52 | 36,52 | 4.153.000 |
24 may 2024 | 35,94 | 36,39 | 35,89 | 36,31 | 36,31 | 9.812.600 |
23 may 2024 | 36,23 | 36,32 | 35,75 | 35,92 | 35,92 | 8.793.800 |
22 may 2024 | 35,90 | 36,46 | 35,78 | 35,98 | 35,98 | 7.980.500 |
21 may 2024 | 35,70 | 36,04 | 35,62 | 36,00 | 36,00 | 13.442.000 |
21 may 2024 | 0.4 Dividendo | |||||
17 may 2024 | 36,00 | 36,51 | 35,85 | 36,34 | 35,94 | 12.420.800 |
16 may 2024 | 35,61 | 36,00 | 35,61 | 35,96 | 35,56 | 10.183.600 |
15 may 2024 | 35,59 | 35,80 | 35,38 | 35,55 | 35,16 | 9.381.200 |
14 may 2024 | 35,06 | 35,54 | 35,06 | 35,50 | 35,11 | 6.333.100 |
13 may 2024 | 35,70 | 35,72 | 35,08 | 35,14 | 34,75 | 9.172.000 |
10 may 2024 | 35,34 | 35,69 | 35,19 | 35,60 | 35,21 | 8.964.700 |
09 may 2024 | 33,88 | 35,26 | 33,81 | 35,19 | 34,80 | 7.408.000 |
08 may 2024 | 33,25 | 33,67 | 33,19 | 33,60 | 33,23 | 8.443.600 |
07 may 2024 | 33,51 | 33,77 | 33,22 | 33,27 | 32,90 | 7.630.000 |
06 may 2024 | 33,04 | 33,49 | 32,98 | 33,42 | 33,05 | 9.114.700 |
03 may 2024 | 32,61 | 33,01 | 32,55 | 32,86 | 32,50 | 3.848.400 |
02 may 2024 | 32,56 | 32,68 | 32,24 | 32,42 | 32,06 | 5.975.800 |
01 may 2024 | 32,00 | 32,77 | 32,00 | 32,43 | 32,07 | 9.587.700 |
30 abr 2024 | 32,17 | 32,42 | 32,10 | 32,11 | 31,76 | 5.932.800 |
29 abr 2024 | 32,10 | 32,47 | 32,03 | 32,27 | 31,91 | 8.921.700 |
26 abr 2024 | 31,99 | 32,17 | 31,92 | 32,07 | 31,72 | 3.633.700 |
25 abr 2024 | 31,86 | 32,01 | 31,52 | 31,94 | 31,59 | 4.766.900 |
24 abr 2024 | 32,15 | 32,41 | 32,05 | 32,15 | 31,80 | 3.755.300 |
23 abr 2024 | 32,13 | 32,30 | 32,05 | 32,21 | 31,86 | 4.014.000 |
22 abr 2024 | 31,84 | 32,24 | 31,84 | 32,14 | 31,79 | 7.136.500 |
19 abr 2024 | 31,44 | 31,87 | 31,44 | 31,72 | 31,37 | 3.736.700 |
18 abr 2024 | 31,69 | 31,87 | 31,43 | 31,59 | 31,24 | 4.203.800 |
17 abr 2024 | 31,51 | 31,76 | 31,24 | 31,44 | 31,09 | 2.366.500 |
16 abr 2024 | 31,60 | 31,62 | 31,27 | 31,47 | 31,12 | 3.961.700 |
15 abr 2024 | 32,32 | 32,44 | 31,51 | 31,68 | 31,33 | 3.339.900 |
12 abr 2024 | 32,31 | 32,35 | 31,72 | 31,95 | 31,60 | 3.415.100 |
11 abr 2024 | 32,92 | 33,01 | 32,20 | 32,45 | 32,09 | 4.271.500 |
10 abr 2024 | 33,15 | 33,23 | 32,66 | 32,98 | 32,62 | 7.458.200 |
09 abr 2024 | 33,46 | 33,62 | 33,12 | 33,45 | 33,08 | 2.183.500 |
08 abr 2024 | 33,30 | 33,51 | 33,24 | 33,45 | 33,08 | 1.873.000 |
05 abr 2024 | 32,90 | 33,32 | 32,82 | 33,13 | 32,77 | 2.590.900 |
04 abr 2024 | 33,50 | 33,62 | 32,84 | 32,91 | 32,55 | 2.765.500 |
03 abr 2024 | 33,16 | 33,43 | 33,06 | 33,22 | 32,85 | 3.246.400 |
02 abr 2024 | 33,21 | 33,42 | 33,05 | 33,16 | 32,80 | 3.899.700 |
01 abr 2024 | 34,04 | 34,04 | 33,22 | 33,38 | 33,01 | 4.740.100 |
28 mar 2024 | 33,43 | 34,05 | 33,43 | 33,83 | 33,46 | 12.649.800 |
27 mar 2024 | 32,91 | 33,47 | 32,91 | 33,43 | 33,06 | 4.650.500 |
26 mar 2024 | 32,99 | 33,12 | 32,81 | 32,83 | 32,47 | 7.827.400 |
25 mar 2024 | 32,59 | 33,14 | 32,59 | 32,98 | 32,62 | 6.826.700 |
22 mar 2024 | 32,89 | 33,07 | 32,59 | 32,66 | 32,30 | 5.452.900 |
21 mar 2024 | 32,95 | 33,20 | 32,85 | 32,88 | 32,52 | 7.804.500 |
20 mar 2024 | 32,79 | 32,99 | 32,71 | 32,87 | 32,51 | 3.301.700 |
19 mar 2024 | 32,70 | 33,00 | 32,62 | 32,83 | 32,47 | 5.315.000 |
18 mar 2024 | 32,69 | 32,85 | 32,59 | 32,60 | 32,24 | 5.123.400 |
15 mar 2024 | 32,69 | 32,96 | 32,60 | 32,67 | 32,31 | 15.008.400 |
14 mar 2024 | 32,66 | 32,75 | 32,35 | 32,74 | 32,38 | 5.353.700 |
13 mar 2024 | 32,22 | 32,72 | 32,13 | 32,71 | 32,35 | 8.331.400 |
12 mar 2024 | 32,02 | 32,27 | 31,89 | 32,25 | 31,90 | 5.395.000 |
11 mar 2024 | 31,88 | 32,10 | 31,84 | 32,10 | 31,75 | 4.103.400 |
08 mar 2024 | 32,25 | 32,32 | 31,87 | 32,04 | 31,69 | 8.150.600 |
07 mar 2024 | 32,40 | 32,58 | 32,20 | 32,25 | 31,90 | 5.403.200 |
06 mar 2024 | 32,68 | 32,87 | 32,20 | 32,38 | 32,02 | 7.069.100 |
05 mar 2024 | 32,48 | 32,84 | 32,42 | 32,67 | 32,31 | 9.866.300 |
04 mar 2024 | 32,18 | 32,65 | 32,11 | 32,55 | 32,19 | 6.231.200 |
01 mar 2024 | 32,24 | 32,65 | 32,22 | 32,38 | 32,02 | 6.035.100 |
29 feb 2024 | 32,41 | 32,45 | 32,10 | 32,21 | 31,86 | 21.985.300 |
28 feb 2024 | 32,54 | 32,62 | 32,15 | 32,24 | 31,89 | 8.178.000 |
27 feb 2024 | 32,42 | 32,64 | 32,10 | 32,62 | 32,26 | 9.216.400 |
27 feb 2024 | 0.4 Dividendo | |||||
26 feb 2024 | 32,70 | 33,08 | 32,66 | 32,74 | 31,98 | 7.759.900 |
23 feb 2024 | 32,75 | 33,02 | 32,70 | 32,81 | 32,05 | 6.839.000 |
22 feb 2024 | 32,65 | 32,85 | 32,56 | 32,72 | 31,96 | 11.425.900 |
21 feb 2024 | 32,84 | 32,89 | 32,22 | 32,41 | 31,66 | 10.744.000 |
20 feb 2024 | 33,13 | 33,30 | 32,80 | 32,99 | 32,23 | 11.417.000 |
16 feb 2024 | 33,16 | 33,59 | 33,16 | 33,30 | 32,53 | 7.104.100 |
15 feb 2024 | 32,00 | 33,42 | 31,93 | 33,35 | 32,58 | 12.248.300 |
14 feb 2024 | 30,23 | 30,75 | 30,23 | 30,67 | 29,96 | 2.835.000 |
13 feb 2024 | 30,24 | 30,40 | 29,82 | 30,13 | 29,43 | 4.830.700 |
12 feb 2024 | 30,42 | 30,67 | 30,32 | 30,46 | 29,76 | 11.470.200 |
09 feb 2024 | 30,23 | 30,47 | 29,91 | 30,41 | 29,71 | 4.394.900 |
08 feb 2024 | 30,30 | 30,42 | 29,99 | 30,25 | 29,55 | 5.584.100 |
07 feb 2024 | 30,10 | 30,46 | 29,90 | 30,41 | 29,71 | 6.397.400 |
06 feb 2024 | 29,78 | 30,11 | 29,61 | 30,01 | 29,32 | 7.587.200 |
05 feb 2024 | 29,28 | 29,63 | 29,09 | 29,58 | 28,90 | 9.293.400 |
02 feb 2024 | 29,30 | 29,52 | 29,09 | 29,44 | 28,76 | 4.576.900 |
01 feb 2024 | 29,58 | 29,70 | 28,95 | 29,30 | 28,62 | 5.048.000 |
31 ene 2024 | 29,80 | 29,98 | 29,69 | 29,72 | 29,03 | 7.259.600 |
30 ene 2024 | 29,39 | 29,84 | 29,30 | 29,78 | 29,09 | 7.021.200 |
29 ene 2024 | 29,34 | 29,38 | 29,15 | 29,33 | 28,65 | 5.748.000 |
26 ene 2024 | 29,53 | 29,55 | 29,29 | 29,39 | 28,71 | 3.735.100 |
25 ene 2024 | 29,36 | 29,55 | 29,33 | 29,53 | 28,85 | 5.693.400 |
24 ene 2024 | 29,10 | 29,33 | 29,07 | 29,24 | 28,56 | 10.447.400 |
23 ene 2024 | 28,91 | 29,07 | 28,87 | 28,98 | 28,31 | 3.524.000 |
22 ene 2024 | 28,53 | 28,86 | 28,53 | 28,86 | 28,19 | 3.106.700 |
19 ene 2024 | 28,35 | 28,64 | 28,28 | 28,47 | 27,81 | 3.244.900 |
18 ene 2024 | 28,45 | 28,55 | 28,06 | 28,34 | 27,69 | 5.604.000 |
17 ene 2024 | 28,40 | 28,45 | 28,16 | 28,39 | 27,73 | 3.879.900 |
16 ene 2024 | 28,47 | 28,68 | 28,41 | 28,68 | 28,02 | 3.028.600 |
15 ene 2024 | 28,61 | 28,67 | 28,40 | 28,62 | 27,96 | 1.870.300 |
12 ene 2024 | 28,85 | 29,04 | 28,44 | 28,61 | 27,95 | 8.071.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |