Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 34,23 | 34,13 | 33,99 | 34,13 | 34,13 | 2652 |
25 abr 2024 | 33,98 | 34,14 | 33,98 | 34,14 | 34,14 | 500 |
24 abr 2024 | 33,96 | 34,24 | 33,96 | 34,17 | 34,17 | 800 |
23 abr 2024 | 34,04 | 34,18 | 33,98 | 34,07 | 34,07 | 2300 |
22 abr 2024 | 33,75 | 34,08 | 33,72 | 34,08 | 34,08 | 1000 |
19 abr 2024 | 33,85 | 33,85 | 33,49 | 33,84 | 33,84 | 6900 |
18 abr 2024 | 33,18 | 33,47 | 33,18 | 33,29 | 33,29 | 3000 |
17 abr 2024 | 32,94 | 33,26 | 32,94 | 33,26 | 33,26 | 1800 |
16 abr 2024 | 33,00 | 33,17 | 32,73 | 33,12 | 33,12 | 3500 |
15 abr 2024 | 33,98 | 34,00 | 33,31 | 33,49 | 33,49 | 3100 |
12 abr 2024 | 34,40 | 34,40 | 33,76 | 33,81 | 33,81 | 4500 |
11 abr 2024 | 35,01 | 35,01 | 34,31 | 34,40 | 34,40 | 2800 |
10 abr 2024 | 34,52 | 34,79 | 34,28 | 34,48 | 34,48 | 1700 |
09 abr 2024 | 34,66 | 34,66 | 34,45 | 34,45 | 34,45 | 2800 |
08 abr 2024 | 34,65 | 34,77 | 34,48 | 34,48 | 34,48 | 1500 |
05 abr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | 400 |
04 abr 2024 | 34,44 | 34,55 | 34,33 | 34,39 | 34,39 | 2000 |
03 abr 2024 | 34,12 | 34,39 | 34,12 | 34,39 | 34,39 | 500 |
02 abr 2024 | 34,00 | 34,02 | 34,00 | 34,02 | 34,02 | 1400 |
01 abr 2024 | 33,82 | 34,00 | 33,72 | 33,82 | 33,82 | 5100 |
28 mar 2024 | 33,44 | 33,99 | 33,44 | 33,72 | 33,72 | 3500 |
27 mar 2024 | 33,39 | 33,44 | 33,25 | 33,44 | 33,44 | 4200 |
26 mar 2024 | 33,50 | 33,50 | 33,18 | 33,32 | 33,32 | 1400 |
25 mar 2024 | 33,05 | 33,42 | 33,05 | 33,42 | 33,42 | 2500 |
22 mar 2024 | 33,09 | 33,09 | 32,96 | 33,09 | 33,09 | 3300 |
21 mar 2024 | 33,02 | 33,22 | 33,02 | 33,19 | 33,19 | 2200 |
20 mar 2024 | 32,80 | 33,11 | 32,80 | 33,11 | 33,11 | 2000 |
19 mar 2024 | 32,65 | 32,85 | 32,65 | 32,85 | 32,85 | 2100 |
18 mar 2024 | 32,47 | 32,64 | 32,46 | 32,60 | 32,60 | 4800 |
15 mar 2024 | 32,45 | 32,50 | 32,39 | 32,41 | 32,41 | 2700 |
14 mar 2024 | 32,35 | 32,38 | 32,18 | 32,18 | 32,18 | 2300 |
13 mar 2024 | 32,00 | 32,30 | 32,00 | 32,27 | 32,27 | 1600 |
12 mar 2024 | 31,58 | 32,00 | 31,58 | 31,91 | 31,91 | 9200 |
11 mar 2024 | 31,41 | 31,67 | 31,41 | 31,67 | 31,67 | 1400 |
08 mar 2024 | 31,85 | 31,85 | 31,60 | 31,63 | 31,63 | 4500 |
07 mar 2024 | 31,72 | 31,82 | 31,69 | 31,72 | 31,72 | 1700 |
06 mar 2024 | 31,66 | 31,85 | 31,51 | 31,59 | 31,59 | 3500 |
05 mar 2024 | 31,00 | 31,45 | 31,00 | 31,37 | 31,37 | 3300 |
04 mar 2024 | 31,29 | 31,30 | 31,06 | 31,08 | 31,08 | 2500 |
01 mar 2024 | 30,95 | 31,31 | 30,93 | 31,21 | 31,21 | 7600 |
29 feb 2024 | 30,51 | 30,83 | 30,49 | 30,81 | 30,81 | 14.800 |
28 feb 2024 | 30,23 | 30,52 | 30,19 | 30,20 | 30,20 | 8700 |
27 feb 2024 | 30,12 | 30,24 | 30,07 | 30,14 | 30,14 | 4200 |
26 feb 2024 | 30,01 | 30,26 | 29,93 | 30,13 | 30,13 | 16.900 |
23 feb 2024 | 30,11 | 30,36 | 29,85 | 30,15 | 30,15 | 3700 |
22 feb 2024 | 30,00 | 30,36 | 29,99 | 30,20 | 30,20 | 7100 |
21 feb 2024 | 30,00 | 30,20 | 29,80 | 30,14 | 30,14 | 2800 |
21 feb 2024 | 0.63 Dividendo | |||||
20 feb 2024 | 30,00 | 30,00 | 29,83 | 29,95 | 29,32 | 8600 |
16 feb 2024 | 29,78 | 29,98 | 29,67 | 29,98 | 29,35 | 6500 |
15 feb 2024 | 29,16 | 29,72 | 29,15 | 29,62 | 29,00 | 6700 |
14 feb 2024 | 29,23 | 29,23 | 28,79 | 28,80 | 28,19 | 2000 |
13 feb 2024 | 29,33 | 29,47 | 28,62 | 29,03 | 28,42 | 2700 |
12 feb 2024 | 29,00 | 29,30 | 29,00 | 29,29 | 28,67 | 5100 |
09 feb 2024 | 28,96 | 28,96 | 28,56 | 28,57 | 27,97 | 4600 |
08 feb 2024 | 29,00 | 29,00 | 28,70 | 28,76 | 28,16 | 8900 |
07 feb 2024 | 28,70 | 28,77 | 28,46 | 28,63 | 28,03 | 5400 |
06 feb 2024 | 28,41 | 28,68 | 28,31 | 28,59 | 27,99 | 5300 |
05 feb 2024 | 28,69 | 28,69 | 28,27 | 28,41 | 27,81 | 3800 |
02 feb 2024 | 28,74 | 28,78 | 28,54 | 28,63 | 28,03 | 3900 |
01 feb 2024 | 29,00 | 29,15 | 28,57 | 28,69 | 28,09 | 5600 |
31 ene 2024 | 29,35 | 29,35 | 28,87 | 28,87 | 28,26 | 10.500 |
30 ene 2024 | 28,79 | 29,40 | 28,79 | 29,40 | 28,78 | 5600 |
29 ene 2024 | 29,00 | 29,05 | 28,85 | 28,89 | 28,28 | 1700 |
26 ene 2024 | 28,74 | 29,00 | 28,65 | 29,00 | 28,39 | 4400 |
25 ene 2024 | 28,35 | 28,76 | 28,35 | 28,74 | 28,14 | 6200 |
24 ene 2024 | 28,33 | 28,35 | 28,29 | 28,29 | 27,69 | 1400 |
23 ene 2024 | 27,91 | 28,20 | 27,91 | 28,06 | 27,47 | 4100 |
22 ene 2024 | 27,64 | 28,03 | 27,64 | 27,92 | 27,33 | 5000 |
19 ene 2024 | 27,96 | 27,96 | 27,61 | 27,70 | 27,12 | 13.400 |
18 ene 2024 | 28,10 | 28,10 | 27,96 | 27,98 | 27,39 | 7200 |
17 ene 2024 | 28,33 | 28,34 | 28,15 | 28,15 | 27,56 | 5700 |
16 ene 2024 | 28,91 | 29,02 | 28,38 | 28,38 | 27,78 | 8500 |
12 ene 2024 | 29,10 | 29,15 | 28,97 | 29,05 | 28,44 | 5000 |
11 ene 2024 | 29,09 | 29,10 | 28,80 | 28,83 | 28,22 | 5400 |
10 ene 2024 | 29,19 | 29,26 | 28,92 | 28,97 | 28,36 | 15.500 |
09 ene 2024 | 29,29 | 29,38 | 29,01 | 29,26 | 28,64 | 9600 |
08 ene 2024 | 29,55 | 29,55 | 29,07 | 29,49 | 28,87 | 4500 |
05 ene 2024 | 29,51 | 29,87 | 29,49 | 29,74 | 29,11 | 21.100 |
04 ene 2024 | 29,27 | 29,66 | 29,27 | 29,43 | 28,81 | 17.600 |
03 ene 2024 | 28,95 | 29,43 | 28,95 | 29,43 | 28,81 | 3900 |
02 ene 2024 | 29,00 | 29,11 | 28,93 | 28,93 | 28,32 | 9000 |
29 dic 2023 | 28,78 | 28,80 | 28,65 | 28,66 | 28,06 | 4800 |
28 dic 2023 | 29,04 | 29,04 | 28,79 | 28,79 | 28,18 | 7500 |
27 dic 2023 | 29,19 | 29,57 | 29,17 | 29,17 | 28,56 | 8600 |
26 dic 2023 | 29,22 | 29,54 | 29,14 | 29,34 | 28,72 | 6600 |
22 dic 2023 | 28,93 | 29,50 | 28,93 | 29,02 | 28,41 | 12.800 |
21 dic 2023 | 28,64 | 29,12 | 28,64 | 29,00 | 28,39 | 7100 |
20 dic 2023 | 29,11 | 29,46 | 28,90 | 28,93 | 28,32 | 17.700 |
19 dic 2023 | 28,95 | 29,26 | 28,89 | 29,21 | 28,60 | 5300 |
18 dic 2023 | 28,57 | 29,28 | 28,20 | 28,99 | 28,38 | 19.600 |
15 dic 2023 | 28,59 | 28,59 | 28,17 | 28,53 | 27,93 | 6200 |
14 dic 2023 | 28,06 | 28,78 | 28,06 | 28,68 | 28,08 | 22.300 |
13 dic 2023 | 27,77 | 27,95 | 27,51 | 27,87 | 27,28 | 10.600 |
12 dic 2023 | 27,91 | 27,91 | 27,38 | 27,53 | 26,95 | 9200 |
11 dic 2023 | 28,06 | 28,19 | 28,01 | 28,02 | 27,43 | 2500 |
08 dic 2023 | 27,90 | 28,19 | 27,90 | 28,14 | 27,55 | 3400 |
07 dic 2023 | 28,10 | 28,10 | 27,81 | 27,84 | 27,25 | 10.700 |
06 dic 2023 | 28,40 | 28,47 | 28,05 | 28,07 | 27,48 | 20.700 |
05 dic 2023 | 28,71 | 28,71 | 28,54 | 28,56 | 27,96 | 10.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |