Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 40,46 | 40,54 | 40,40 | 40,42 | 40,42 | 133.067 |
01 may 2024 | 40,74 | 40,83 | 40,70 | 40,70 | 40,70 | 331.166 |
30 abr 2024 | 41,09 | 41,35 | 41,08 | 41,35 | 41,35 | 125.824 |
29 abr 2024 | 41,14 | 41,19 | 40,94 | 41,05 | 41,05 | 110.532 |
26 abr 2024 | 41,01 | 41,04 | 40,89 | 40,91 | 40,91 | 171.341 |
24 abr 2024 | 41,03 | 41,07 | 40,86 | 40,95 | 40,95 | 255.205 |
23 abr 2024 | 40,40 | 40,42 | 40,28 | 40,39 | 40,39 | 167.352 |
22 abr 2024 | 40,42 | 40,55 | 40,17 | 40,42 | 40,42 | 392.010 |
19 abr 2024 | 40,95 | 40,96 | 40,59 | 40,84 | 40,84 | 329.577 |
18 abr 2024 | 41,31 | 41,41 | 41,26 | 41,36 | 41,36 | 248.346 |
17 abr 2024 | 42,01 | 42,05 | 41,75 | 41,75 | 41,75 | 113.980 |
16 abr 2024 | 41,71 | 41,89 | 41,66 | 41,77 | 41,77 | 209.005 |
15 abr 2024 | 42,33 | 42,35 | 42,21 | 42,27 | 42,27 | 187.014 |
12 abr 2024 | 42,43 | 42,57 | 42,43 | 42,57 | 42,57 | 141.214 |
11 abr 2024 | 41,89 | 41,96 | 41,86 | 41,90 | 41,90 | 127.417 |
10 abr 2024 | 41,60 | 41,68 | 41,58 | 41,66 | 41,66 | 95.792 |
09 abr 2024 | 41,59 | 41,62 | 41,52 | 41,57 | 41,57 | 95.410 |
08 abr 2024 | 41,81 | 41,88 | 41,71 | 41,71 | 41,71 | 154.337 |
05 abr 2024 | 41,26 | 41,37 | 41,14 | 41,34 | 41,34 | 268.347 |
04 abr 2024 | 42,02 | 42,19 | 42,00 | 42,02 | 42,02 | 99.738 |
03 abr 2024 | 42,44 | 42,60 | 42,06 | 42,09 | 42,09 | 183.189 |
02 abr 2024 | 42,69 | 42,75 | 42,61 | 42,68 | 42,68 | 183.642 |
28 mar 2024 | 42,50 | 42,54 | 42,37 | 42,48 | 42,48 | 127.035 |
27 mar 2024 | 42,39 | 42,55 | 42,35 | 42,49 | 42,49 | 136.485 |
26 mar 2024 | 42,46 | 42,49 | 42,38 | 42,45 | 42,45 | 179.233 |
25 mar 2024 | 42,66 | 42,75 | 42,49 | 42,59 | 42,59 | 205.757 |
22 mar 2024 | 42,33 | 42,63 | 42,30 | 42,60 | 42,60 | 162.895 |
21 mar 2024 | 42,09 | 42,22 | 41,95 | 42,06 | 42,06 | 237.625 |
20 mar 2024 | 41,84 | 41,90 | 41,72 | 41,80 | 41,80 | 109.717 |
19 mar 2024 | 41,47 | 41,68 | 41,46 | 41,65 | 41,65 | 159.535 |
18 mar 2024 | 41,52 | 41,53 | 41,18 | 41,33 | 41,33 | 158.037 |
15 mar 2024 | 41,51 | 41,62 | 41,44 | 41,52 | 41,52 | 188.629 |
14 mar 2024 | 41,48 | 41,57 | 41,42 | 41,56 | 41,56 | 165.221 |
13 mar 2024 | 41,78 | 41,84 | 41,70 | 41,77 | 41,77 | 139.923 |
12 mar 2024 | 41,30 | 41,41 | 41,29 | 41,41 | 41,41 | 85.331 |
11 mar 2024 | 41,16 | 41,32 | 41,14 | 41,19 | 41,19 | 310.793 |
08 mar 2024 | 41,87 | 41,87 | 41,73 | 41,79 | 41,79 | 184.115 |
07 mar 2024 | 41,73 | 41,73 | 41,31 | 41,35 | 41,35 | 180.355 |
06 mar 2024 | 42,12 | 42,12 | 41,76 | 41,77 | 41,77 | 172.335 |
05 mar 2024 | 42,44 | 42,45 | 42,33 | 42,38 | 42,38 | 122.732 |
04 mar 2024 | 42,50 | 42,61 | 42,45 | 42,61 | 42,61 | 160.663 |
01 mar 2024 | 42,06 | 42,14 | 42,02 | 42,13 | 42,13 | 294.210 |
29 feb 2024 | 41,64 | 41,73 | 41,55 | 41,59 | 41,59 | 178.993 |
28 feb 2024 | 41,61 | 41,80 | 41,57 | 41,77 | 41,77 | 119.462 |
27 feb 2024 | 41,48 | 41,60 | 41,47 | 41,47 | 41,47 | 162.698 |
26 feb 2024 | 41,40 | 41,44 | 41,35 | 41,39 | 41,39 | 109.676 |
23 feb 2024 | 41,52 | 41,60 | 41,50 | 41,54 | 41,54 | 182.136 |
22 feb 2024 | 40,86 | 41,07 | 40,78 | 41,03 | 41,03 | 158.134 |
21 feb 2024 | 40,57 | 40,57 | 40,36 | 40,38 | 40,38 | 165.893 |
20 feb 2024 | 41,10 | 41,12 | 40,89 | 40,92 | 40,92 | 105.937 |
19 feb 2024 | 41,10 | 41,13 | 41,00 | 41,03 | 41,03 | 184.147 |
16 feb 2024 | 41,58 | 41,63 | 41,52 | 41,57 | 41,57 | 113.879 |
15 feb 2024 | 41,55 | 41,64 | 41,51 | 41,62 | 41,62 | 112.766 |
14 feb 2024 | 41,41 | 41,42 | 41,28 | 41,30 | 41,30 | 176.574 |
13 feb 2024 | 41,54 | 41,55 | 41,42 | 41,52 | 41,52 | 143.434 |
12 feb 2024 | 41,75 | 41,76 | 41,65 | 41,73 | 41,73 | 168.788 |
09 feb 2024 | 41,47 | 41,55 | 41,46 | 41,53 | 41,53 | 142.789 |
08 feb 2024 | 41,30 | 41,31 | 41,21 | 41,29 | 41,29 | 116.877 |
07 feb 2024 | 40,81 | 40,89 | 40,76 | 40,78 | 40,78 | 133.078 |
06 feb 2024 | 41,14 | 41,21 | 41,03 | 41,05 | 41,05 | 150.333 |
05 feb 2024 | 40,99 | 41,15 | 40,95 | 41,00 | 41,00 | 203.671 |
02 feb 2024 | 40,38 | 40,38 | 40,21 | 40,26 | 40,26 | 245.567 |
01 feb 2024 | 39,83 | 39,86 | 39,61 | 39,85 | 39,85 | 578.590 |
31 ene 2024 | 39,98 | 40,29 | 39,70 | 39,99 | 39,99 | 226.702 |
30 ene 2024 | 40,30 | 40,38 | 40,29 | 40,35 | 40,35 | 118.281 |
29 ene 2024 | 40,11 | 40,11 | 40,00 | 40,06 | 40,06 | 132.859 |
25 ene 2024 | 40,35 | 40,40 | 40,27 | 40,31 | 40,31 | 126.535 |
24 ene 2024 | 40,12 | 40,31 | 40,12 | 40,31 | 40,31 | 281.705 |
23 ene 2024 | 40,01 | 40,04 | 39,82 | 39,83 | 39,83 | 207.617 |
22 ene 2024 | 39,80 | 40,06 | 39,80 | 40,04 | 40,04 | 172.102 |
19 ene 2024 | 39,15 | 39,27 | 39,14 | 39,26 | 39,26 | 113.018 |
18 ene 2024 | 38,70 | 38,84 | 38,63 | 38,67 | 38,67 | 96.442 |
17 ene 2024 | 38,72 | 38,75 | 38,63 | 38,73 | 38,73 | 96.191 |
16 ene 2024 | 38,25 | 38,41 | 38,23 | 38,37 | 38,37 | 111.554 |
15 ene 2024 | 38,15 | 38,16 | 38,07 | 38,09 | 38,09 | 38.918 |
12 ene 2024 | 38,12 | 38,12 | 37,92 | 37,97 | 37,97 | 152.604 |
11 ene 2024 | 38,01 | 38,05 | 37,97 | 38,00 | 38,00 | 98.678 |
10 ene 2024 | 37,78 | 37,85 | 37,67 | 37,69 | 37,69 | 90.880 |
09 ene 2024 | 37,50 | 37,53 | 37,43 | 37,53 | 37,53 | 144.112 |
08 ene 2024 | 36,83 | 36,87 | 36,75 | 36,87 | 36,87 | 81.354 |
05 ene 2024 | 36,85 | 36,88 | 36,78 | 36,87 | 36,87 | 64.050 |
04 ene 2024 | 36,91 | 36,94 | 36,81 | 36,85 | 36,85 | 87.796 |
03 ene 2024 | 37,35 | 37,35 | 37,00 | 37,03 | 37,03 | 81.766 |
02 ene 2024 | 37,80 | 37,80 | 37,37 | 37,37 | 37,37 | 326.649 |
02 ene 2024 | 0.029459 Dividendo | |||||
29 dic 2023 | 37,54 | 37,59 | 37,47 | 37,48 | 37,45 | 84.994 |
28 dic 2023 | 37,52 | 37,60 | 37,43 | 37,54 | 37,51 | 61.992 |
27 dic 2023 | 37,51 | 37,56 | 37,43 | 37,45 | 37,42 | 86.581 |
22 dic 2023 | 37,41 | 37,41 | 37,31 | 37,38 | 37,35 | 108.570 |
21 dic 2023 | 37,50 | 37,50 | 37,33 | 37,39 | 37,36 | 122.309 |
20 dic 2023 | 37,80 | 37,81 | 37,68 | 37,70 | 37,67 | 131.824 |
19 dic 2023 | 37,77 | 37,86 | 37,70 | 37,72 | 37,69 | 84.096 |
18 dic 2023 | 37,62 | 37,67 | 37,53 | 37,61 | 37,58 | 183.825 |
15 dic 2023 | 37,66 | 37,66 | 37,38 | 37,43 | 37,40 | 186.156 |
14 dic 2023 | 37,88 | 37,88 | 37,50 | 37,66 | 37,63 | 219.270 |
13 dic 2023 | 37,85 | 37,93 | 37,83 | 37,89 | 37,86 | 132.852 |
12 dic 2023 | 37,47 | 37,54 | 37,36 | 37,36 | 37,33 | 87.733 |
11 dic 2023 | 37,04 | 37,14 | 37,03 | 37,11 | 37,08 | 109.446 |
08 dic 2023 | 36,77 | 36,82 | 36,67 | 36,68 | 36,65 | 85.834 |
07 dic 2023 | 36,59 | 36,71 | 36,54 | 36,69 | 36,66 | 81.273 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |