Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 39,25 | 39,52 | 39,25 | 39,52 | 39,52 | 100 |
10 may 2024 | 40,31 | 40,40 | 39,78 | 39,78 | 39,78 | 711 |
09 may 2024 | 38,78 | 39,58 | 38,78 | 39,58 | 39,58 | 37 |
08 may 2024 | 38,69 | 38,74 | 38,69 | 38,74 | 38,74 | - |
07 may 2024 | 38,41 | 38,61 | 38,27 | 38,61 | 38,61 | 138 |
06 may 2024 | 38,10 | 38,46 | 38,10 | 38,31 | 38,31 | 943 |
03 may 2024 | 38,19 | 38,27 | 37,81 | 37,81 | 37,81 | 150 |
02 may 2024 | 38,03 | 38,26 | 37,81 | 38,26 | 38,26 | 685 |
30 abr 2024 | 39,03 | 39,03 | 38,22 | 38,22 | 38,22 | 2442 |
29 abr 2024 | 39,62 | 39,89 | 39,62 | 39,74 | 39,74 | 1220 |
26 abr 2024 | 40,29 | 40,63 | 39,81 | 39,81 | 39,81 | 2654 |
25 abr 2024 | 36,10 | 39,77 | 36,01 | 39,77 | 39,77 | 2657 |
24 abr 2024 | 35,24 | 35,59 | 35,05 | 35,59 | 35,59 | 376 |
23 abr 2024 | 34,58 | 34,95 | 34,58 | 34,95 | 34,95 | 486 |
22 abr 2024 | 36,01 | 36,01 | 35,32 | 35,39 | 35,39 | 1389 |
19 abr 2024 | 36,46 | 36,68 | 36,46 | 36,68 | 36,68 | - |
18 abr 2024 | 36,21 | 36,63 | 36,20 | 36,29 | 36,29 | 573 |
17 abr 2024 | 35,74 | 36,03 | 35,74 | 36,03 | 36,03 | 379 |
16 abr 2024 | 35,91 | 35,94 | 35,58 | 35,69 | 35,69 | 1311 |
15 abr 2024 | 36,70 | 36,76 | 36,01 | 36,01 | 36,01 | 1269 |
12 abr 2024 | 36,92 | 38,43 | 36,92 | 37,54 | 37,54 | 1544 |
11 abr 2024 | 36,51 | 36,65 | 35,85 | 35,85 | 35,85 | 421 |
10 abr 2024 | 36,63 | 36,65 | 36,13 | 36,22 | 36,22 | 1122 |
09 abr 2024 | 36,40 | 37,12 | 36,40 | 36,53 | 36,53 | 485 |
08 abr 2024 | 37,01 | 37,01 | 36,38 | 36,46 | 36,46 | 549 |
05 abr 2024 | 34,62 | 35,85 | 34,62 | 35,83 | 35,83 | 794 |
04 abr 2024 | 34,57 | 34,63 | 34,26 | 34,63 | 34,63 | 869 |
03 abr 2024 | 34,29 | 34,29 | 34,13 | 34,28 | 34,28 | 830 |
02 abr 2024 | 34,21 | 34,38 | 33,94 | 33,94 | 33,94 | 1963 |
28 mar 2024 | 32,92 | 33,46 | 32,92 | 33,46 | 33,46 | 3 |
27 mar 2024 | 31,58 | 32,22 | 31,58 | 32,22 | 32,22 | - |
26 mar 2024 | 31,34 | 31,80 | 31,34 | 31,60 | 31,60 | 145 |
25 mar 2024 | 31,50 | 31,54 | 31,50 | 31,52 | 31,52 | 19 |
22 mar 2024 | 31,56 | 31,56 | 31,48 | 31,48 | 31,48 | - |
21 mar 2024 | 32,02 | 32,02 | 31,86 | 31,86 | 31,86 | - |
20 mar 2024 | 30,94 | 30,94 | 30,88 | 30,88 | 30,88 | - |
19 mar 2024 | 31,64 | 31,64 | 30,94 | 30,94 | 30,94 | - |
18 mar 2024 | 30,92 | 31,74 | 30,92 | 31,74 | 31,74 | 300 |
15 mar 2024 | 31,18 | 31,18 | 31,02 | 31,16 | 31,16 | 135 |
14 mar 2024 | 31,62 | 31,64 | 31,62 | 31,64 | 31,64 | - |
13 mar 2024 | 31,28 | 31,50 | 30,90 | 31,50 | 31,50 | 100 |
12 mar 2024 | 32,26 | 32,26 | 31,08 | 31,08 | 31,08 | 264 |
11 mar 2024 | 31,36 | 32,06 | 31,20 | 32,06 | 32,06 | 346 |
08 mar 2024 | 31,12 | 31,20 | 30,98 | 31,08 | 31,08 | 295 |
07 mar 2024 | 31,02 | 31,40 | 30,90 | 30,90 | 30,90 | 267 |
06 mar 2024 | 30,70 | 31,18 | 30,70 | 31,18 | 31,18 | - |
05 mar 2024 | 30,84 | 30,84 | 30,74 | 30,74 | 30,74 | - |
04 mar 2024 | 29,66 | 30,14 | 29,54 | 30,14 | 30,14 | 100 |
04 mar 2024 | 0.25 Dividendo | |||||
01 mar 2024 | 29,14 | 29,44 | 28,70 | 29,44 | 29,19 | 494 |
29 feb 2024 | 27,84 | 28,96 | 27,84 | 28,96 | 28,71 | - |
28 feb 2024 | 27,64 | 27,64 | 27,50 | 27,50 | 27,27 | - |
27 feb 2024 | 27,70 | 27,70 | 27,62 | 27,62 | 27,39 | - |
26 feb 2024 | 28,84 | 29,06 | 27,74 | 27,74 | 27,50 | 100 |
23 feb 2024 | 28,70 | 28,70 | 28,54 | 28,54 | 28,30 | - |
22 feb 2024 | 31,42 | 31,42 | 28,92 | 28,92 | 28,67 | 39 |
21 feb 2024 | 30,78 | 30,78 | 30,46 | 30,46 | 30,20 | 264 |
20 feb 2024 | 31,22 | 31,22 | 30,80 | 30,80 | 30,54 | - |
19 feb 2024 | 31,32 | 31,32 | 31,24 | 31,24 | 30,97 | - |
16 feb 2024 | 30,80 | 30,94 | 30,80 | 30,94 | 30,68 | - |
15 feb 2024 | 30,04 | 30,52 | 30,00 | 30,52 | 30,26 | 50 |
14 feb 2024 | 29,98 | 30,12 | 29,84 | 29,92 | 29,67 | 837 |
13 feb 2024 | 31,30 | 31,30 | 29,98 | 29,98 | 29,73 | 264 |
12 feb 2024 | 30,46 | 30,76 | 30,46 | 30,76 | 30,50 | 200 |
09 feb 2024 | 30,90 | 30,90 | 30,26 | 30,26 | 30,00 | - |
08 feb 2024 | 31,18 | 31,18 | 30,90 | 30,90 | 30,64 | 731 |
07 feb 2024 | 31,32 | 31,32 | 31,00 | 31,00 | 30,74 | - |
06 feb 2024 | 31,08 | 31,18 | 31,04 | 31,14 | 30,88 | 355 |
05 feb 2024 | 31,66 | 31,66 | 31,18 | 31,18 | 30,92 | - |
02 feb 2024 | 32,94 | 32,94 | 31,48 | 31,48 | 31,21 | 464 |
01 feb 2024 | 32,14 | 32,58 | 32,14 | 32,58 | 32,30 | - |
31 ene 2024 | 32,26 | 32,30 | 32,26 | 32,30 | 32,03 | 120 |
30 ene 2024 | 32,08 | 32,08 | 31,78 | 31,78 | 31,51 | - |
29 ene 2024 | 31,98 | 31,98 | 31,68 | 31,74 | 31,47 | 226 |
26 ene 2024 | 31,88 | 31,88 | 31,52 | 31,52 | 31,25 | - |
25 ene 2024 | 31,68 | 31,80 | 31,68 | 31,80 | 31,53 | - |
24 ene 2024 | 32,70 | 32,70 | 32,16 | 32,16 | 31,89 | - |
23 ene 2024 | 32,40 | 32,40 | 32,38 | 32,38 | 32,11 | 5 |
22 ene 2024 | 31,58 | 31,80 | 31,46 | 31,80 | 31,53 | 40 |
19 ene 2024 | 32,04 | 32,04 | 31,64 | 31,64 | 31,37 | 20 |
18 ene 2024 | 31,96 | 32,30 | 31,82 | 31,82 | 31,55 | 579 |
17 ene 2024 | 32,88 | 32,88 | 32,00 | 32,26 | 31,99 | 130 |
16 ene 2024 | 34,42 | 35,00 | 33,72 | 33,72 | 33,43 | 763 |
15 ene 2024 | 34,64 | 34,64 | 34,30 | 34,30 | 34,01 | 264 |
12 ene 2024 | 34,32 | 34,68 | 34,32 | 34,68 | 34,39 | - |
11 ene 2024 | 34,84 | 34,84 | 34,06 | 34,06 | 33,77 | - |
10 ene 2024 | 35,48 | 35,48 | 34,86 | 34,86 | 34,56 | - |
09 ene 2024 | 36,78 | 36,78 | 35,62 | 35,62 | 35,32 | 55 |
08 ene 2024 | 36,60 | 36,82 | 36,48 | 36,82 | 36,51 | 1 |
05 ene 2024 | 36,74 | 36,84 | 36,44 | 36,84 | 36,53 | 264 |
04 ene 2024 | 36,60 | 36,60 | 36,54 | 36,56 | 36,25 | 9 |
03 ene 2024 | 37,46 | 37,46 | 36,56 | 36,56 | 36,25 | 100 |
02 ene 2024 | 37,78 | 37,96 | 37,42 | 37,42 | 37,10 | 169 |
29 dic 2023 | 38,00 | 38,00 | 37,68 | 37,80 | 37,48 | 15 |
28 dic 2023 | 38,30 | 38,30 | 37,94 | 37,94 | 37,62 | 97 |
27 dic 2023 | 37,94 | 38,18 | 37,92 | 38,18 | 37,86 | 130 |
22 dic 2023 | 37,98 | 38,58 | 37,80 | 38,58 | 38,25 | 488 |
21 dic 2023 | 37,70 | 37,86 | 37,70 | 37,86 | 37,54 | - |
20 dic 2023 | 38,14 | 38,22 | 38,06 | 38,06 | 37,74 | 288 |
19 dic 2023 | 37,32 | 38,34 | 37,32 | 38,34 | 38,01 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |