Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 34,85 | 34,92 | 34,51 | 34,64 | 34,64 | 3.961.139 |
27 mar 2024 | 34,85 | 34,92 | 34,51 | 34,64 | 34,64 | 3.996.214 |
26 mar 2024 | 34,31 | 34,74 | 34,30 | 34,69 | 34,69 | 2.974.569 |
25 mar 2024 | 34,43 | 34,59 | 34,23 | 34,46 | 34,46 | 4.672.803 |
24 mar 2024 | 34,90 | 34,95 | 34,55 | 34,56 | 34,56 | 3.380.216 |
21 mar 2024 | 34,61 | 34,76 | 34,26 | 34,76 | 34,76 | 8.582.421 |
20 mar 2024 | 34,69 | 34,91 | 34,25 | 34,78 | 34,78 | 9.264.397 |
19 mar 2024 | 34,21 | 34,35 | 33,91 | 33,91 | 33,91 | 4.521.167 |
18 mar 2024 | 33,97 | 34,13 | 33,81 | 33,94 | 33,94 | 3.048.462 |
17 mar 2024 | 33,70 | 34,03 | 33,58 | 34,03 | 34,03 | 3.711.505 |
14 mar 2024 | 33,07 | 33,81 | 32,88 | 33,81 | 33,81 | 11.640.483 |
13 mar 2024 | 34,09 | 34,12 | 33,20 | 33,50 | 33,50 | 5.985.049 |
12 mar 2024 | 34,00 | 34,46 | 33,91 | 34,45 | 34,45 | 4.035.558 |
11 mar 2024 | 34,10 | 34,41 | 33,72 | 33,88 | 33,88 | 5.590.748 |
10 mar 2024 | 34,73 | 34,76 | 33,98 | 34,03 | 34,03 | 3.895.122 |
07 mar 2024 | 34,50 | 35,12 | 34,41 | 35,11 | 35,11 | 7.853.300 |
06 mar 2024 | 34,27 | 34,45 | 34,16 | 34,32 | 34,32 | 3.986.350 |
05 mar 2024 | 34,00 | 34,13 | 33,84 | 34,10 | 34,10 | 3.283.978 |
04 mar 2024 | 34,20 | 34,24 | 33,76 | 33,76 | 33,76 | 4.350.929 |
03 mar 2024 | 34,13 | 34,29 | 34,02 | 34,14 | 34,14 | 3.108.325 |
29 feb 2024 | 33,80 | 34,08 | 33,74 | 34,04 | 34,04 | 3.107.463 |
28 feb 2024 | 33,88 | 33,89 | 33,62 | 33,84 | 33,84 | 9.144.720 |
27 feb 2024 | 34,16 | 34,18 | 33,68 | 33,88 | 33,88 | 3.508.440 |
26 feb 2024 | 33,90 | 34,14 | 33,83 | 34,08 | 34,08 | 3.765.486 |
25 feb 2024 | 34,00 | 34,08 | 33,74 | 33,90 | 33,90 | 2.772.642 |
22 feb 2024 | 33,90 | 33,98 | 33,71 | 33,86 | 33,86 | 3.560.727 |
21 feb 2024 | 33,60 | 33,60 | 33,20 | 33,48 | 33,48 | 3.464.419 |
20 feb 2024 | 33,44 | 34,10 | 33,31 | 33,61 | 33,61 | 6.625.282 |
19 feb 2024 | 33,21 | 33,50 | 33,19 | 33,49 | 33,49 | 3.500.182 |
18 feb 2024 | 33,00 | 33,17 | 32,74 | 33,17 | 33,17 | 2.292.255 |
15 feb 2024 | 33,20 | 33,23 | 32,91 | 33,07 | 33,07 | 6.991.251 |
14 feb 2024 | 32,66 | 32,90 | 32,52 | 32,85 | 32,85 | 4.612.523 |
13 feb 2024 | 32,56 | 32,56 | 32,06 | 32,51 | 32,51 | 4.476.609 |
12 feb 2024 | 32,90 | 32,99 | 32,78 | 32,93 | 32,93 | 3.327.677 |
11 feb 2024 | 32,46 | 32,84 | 32,38 | 32,65 | 32,65 | 3.468.162 |
08 feb 2024 | 32,48 | 32,48 | 32,17 | 32,37 | 32,37 | 4.142.046 |
07 feb 2024 | 32,30 | 32,49 | 32,15 | 32,46 | 32,46 | 3.426.579 |
06 feb 2024 | 32,05 | 32,17 | 31,65 | 32,13 | 32,13 | 6.937.962 |
05 feb 2024 | 32,26 | 32,42 | 32,04 | 32,20 | 32,20 | 3.601.256 |
04 feb 2024 | 32,10 | 32,34 | 31,88 | 32,34 | 32,34 | 2.391.981 |
01 feb 2024 | 32,14 | 32,48 | 31,96 | 32,25 | 32,25 | 5.386.195 |
31 ene 2024 | 32,44 | 32,44 | 31,75 | 31,90 | 31,90 | 4.900.315 |
30 ene 2024 | 32,16 | 32,60 | 31,91 | 32,60 | 32,60 | 8.242.011 |
29 ene 2024 | 32,23 | 32,34 | 32,03 | 32,13 | 32,13 | 4.094.882 |
28 ene 2024 | 31,91 | 32,14 | 31,83 | 32,14 | 32,14 | 4.831.894 |
24 ene 2024 | 31,89 | 31,90 | 31,57 | 31,79 | 31,79 | 3.291.456 |
23 ene 2024 | 32,00 | 32,00 | 31,70 | 31,87 | 31,87 | 2.747.910 |
22 ene 2024 | 31,73 | 32,00 | 31,70 | 31,93 | 31,93 | 4.423.091 |
21 ene 2024 | 31,42 | 31,78 | 31,37 | 31,63 | 31,63 | 5.329.332 |
18 ene 2024 | 31,22 | 31,42 | 31,08 | 31,28 | 31,28 | 6.667.238 |
17 ene 2024 | 30,81 | 31,08 | 30,51 | 30,89 | 30,89 | 5.153.433 |
16 ene 2024 | 30,99 | 31,05 | 30,64 | 30,74 | 30,74 | 4.440.252 |
15 ene 2024 | 30,95 | 30,95 | 30,59 | 30,73 | 30,73 | 2.635.098 |
14 ene 2024 | 30,85 | 30,96 | 30,84 | 30,92 | 30,92 | 320.829 |
11 ene 2024 | 30,62 | 30,91 | 30,62 | 30,91 | 30,91 | 2.715.151 |
10 ene 2024 | 30,93 | 31,05 | 30,76 | 30,97 | 30,97 | 3.577.999 |
09 ene 2024 | 30,75 | 30,93 | 30,61 | 30,72 | 30,72 | 2.474.865 |
08 ene 2024 | 30,86 | 30,96 | 30,81 | 30,90 | 30,90 | 3.404.755 |
07 ene 2024 | 30,50 | 30,70 | 30,34 | 30,51 | 30,51 | 2.165.935 |
04 ene 2024 | 30,56 | 30,67 | 30,45 | 30,56 | 30,56 | 2.279.730 |
03 ene 2024 | 30,63 | 30,65 | 30,23 | 30,46 | 30,46 | 4.887.167 |
02 ene 2024 | 30,58 | 30,68 | 30,48 | 30,59 | 30,59 | 2.379.647 |
01 ene 2024 | 30,70 | 30,87 | 30,64 | 30,86 | 30,86 | 2.264.936 |
28 dic 2023 | 30,59 | 30,74 | 30,53 | 30,70 | 30,70 | 2.341.024 |
27 dic 2023 | 30,74 | 30,74 | 30,58 | 30,73 | 30,73 | 2.590.332 |
26 dic 2023 | 30,65 | 30,76 | 30,42 | 30,51 | 30,51 | 1.804.063 |
21 dic 2023 | 30,39 | 30,51 | 30,32 | 30,39 | 30,39 | 6.483.488 |
20 dic 2023 | 30,33 | 30,60 | 30,23 | 30,48 | 30,48 | 5.092.241 |
19 dic 2023 | 30,60 | 30,67 | 30,42 | 30,55 | 30,55 | 5.336.432 |
18 dic 2023 | 30,18 | 30,50 | 30,09 | 30,35 | 30,35 | 4.330.575 |
17 dic 2023 | 30,05 | 30,22 | 29,98 | 30,19 | 30,19 | 2.606.202 |
14 dic 2023 | 30,03 | 30,27 | 29,96 | 30,18 | 30,18 | 13.125.974 |
13 dic 2023 | 29,94 | 30,06 | 29,80 | 29,95 | 29,95 | 8.016.529 |
12 dic 2023 | 29,60 | 29,77 | 29,54 | 29,76 | 29,76 | 3.928.386 |
11 dic 2023 | 29,35 | 29,53 | 29,29 | 29,52 | 29,52 | 4.380.600 |
10 dic 2023 | 29,29 | 29,37 | 29,17 | 29,30 | 29,30 | 3.454.292 |
07 dic 2023 | 29,06 | 29,20 | 28,88 | 29,20 | 29,20 | 2.974.161 |
06 dic 2023 | 29,26 | 29,30 | 29,05 | 29,19 | 29,19 | 3.883.094 |
05 dic 2023 | 28,90 | 29,36 | 28,84 | 29,32 | 29,32 | 7.492.270 |
04 dic 2023 | 28,62 | 28,77 | 28,47 | 28,77 | 28,77 | 3.789.052 |
03 dic 2023 | 28,70 | 28,75 | 28,49 | 28,65 | 28,65 | 3.853.254 |
30 nov 2023 | 28,31 | 28,49 | 28,21 | 28,43 | 28,43 | 2.537.709 |
29 nov 2023 | 28,20 | 28,43 | 28,16 | 28,40 | 28,40 | 8.553.078 |
28 nov 2023 | 28,38 | 28,41 | 28,05 | 28,10 | 28,10 | 3.884.834 |
27 nov 2023 | 28,22 | 28,50 | 28,16 | 28,36 | 28,36 | 4.302.820 |
26 nov 2023 | 28,11 | 28,20 | 27,99 | 28,02 | 28,02 | 2.843.241 |
23 nov 2023 | 27,97 | 28,08 | 27,87 | 27,97 | 27,97 | 2.151.891 |
22 nov 2023 | 27,81 | 28,03 | 27,78 | 27,99 | 27,99 | 3.349.214 |
21 nov 2023 | 27,80 | 28,07 | 27,68 | 27,99 | 27,99 | 2.551.132 |
20 nov 2023 | 28,00 | 28,02 | 27,83 | 27,95 | 27,95 | 3.085.148 |
19 nov 2023 | 27,73 | 27,99 | 27,73 | 27,93 | 27,93 | 3.462.515 |
16 nov 2023 | 27,93 | 27,94 | 27,51 | 27,73 | 27,73 | 5.236.872 |
15 nov 2023 | 28,10 | 28,10 | 27,70 | 27,75 | 27,75 | 5.954.595 |
14 nov 2023 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
13 nov 2023 | 28,35 | 28,35 | 27,82 | 27,97 | 27,97 | 7.359.422 |
13 nov 2023 | 0.84 Dividendo | |||||
12 nov 2023 | 28,50 | 28,92 | 28,50 | 28,90 | 28,06 | 7.659.037 |
09 nov 2023 | 28,78 | 28,80 | 28,26 | 28,46 | 27,63 | 10.657.339 |
08 nov 2023 | 28,85 | 29,66 | 28,72 | 28,94 | 28,10 | 11.297.155 |
07 nov 2023 | 29,14 | 29,42 | 29,08 | 29,17 | 28,32 | 3.894.169 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |