Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 40,45 | 40,45 | 39,29 | 39,49 | 39,49 | 6108 |
21 may 2024 | 40,63 | 40,81 | 40,30 | 40,65 | 40,65 | 7729 |
20 may 2024 | 40,81 | 41,25 | 40,12 | 40,94 | 40,94 | 9561 |
17 may 2024 | 39,69 | 40,40 | 39,29 | 40,02 | 40,02 | 7963 |
16 may 2024 | 39,84 | 39,84 | 39,09 | 39,69 | 39,69 | 4743 |
15 may 2024 | 39,49 | 39,90 | 39,01 | 39,82 | 39,82 | 7257 |
14 may 2024 | 39,33 | 39,76 | 39,12 | 39,51 | 39,51 | 15.151 |
13 may 2024 | 39,33 | 39,58 | 38,90 | 39,02 | 39,02 | 2365 |
10 may 2024 | 40,28 | 40,55 | 39,67 | 39,80 | 39,80 | 12.313 |
09 may 2024 | 38,83 | 39,60 | 38,78 | 39,60 | 39,60 | 3537 |
08 may 2024 | 38,62 | 38,81 | 38,24 | 38,78 | 38,78 | 3759 |
07 may 2024 | 38,47 | 38,67 | 38,10 | 38,62 | 38,62 | 9852 |
06 may 2024 | 38,14 | 38,63 | 38,01 | 38,34 | 38,34 | 13.570 |
03 may 2024 | 38,17 | 38,51 | 37,72 | 37,79 | 37,79 | 4036 |
02 may 2024 | 37,99 | 38,30 | 37,56 | 38,30 | 38,30 | 13.847 |
30 abr 2024 | 39,15 | 39,17 | 38,10 | 38,29 | 38,29 | 10.577 |
29 abr 2024 | 39,51 | 40,01 | 38,84 | 39,71 | 39,71 | 12.810 |
26 abr 2024 | 40,40 | 40,50 | 39,81 | 39,90 | 39,90 | 22.948 |
25 abr 2024 | 35,98 | 39,94 | 35,89 | 39,94 | 39,94 | 48.981 |
24 abr 2024 | 34,98 | 35,57 | 34,88 | 35,57 | 35,57 | 7377 |
23 abr 2024 | 34,74 | 35,15 | 34,30 | 34,92 | 34,92 | 6227 |
22 abr 2024 | 35,88 | 35,97 | 35,15 | 35,29 | 35,29 | 17.348 |
19 abr 2024 | 36,30 | 36,74 | 35,87 | 36,69 | 36,69 | 9991 |
18 abr 2024 | 36,13 | 36,78 | 36,03 | 36,28 | 36,28 | 6956 |
17 abr 2024 | 35,83 | 36,51 | 35,70 | 36,08 | 36,08 | 9923 |
16 abr 2024 | 36,04 | 36,04 | 35,17 | 35,75 | 35,75 | 11.025 |
15 abr 2024 | 36,77 | 36,90 | 35,65 | 36,01 | 36,01 | 14.270 |
12 abr 2024 | 37,00 | 38,80 | 36,94 | 37,65 | 37,65 | 44.764 |
11 abr 2024 | 36,59 | 36,69 | 35,83 | 35,88 | 35,88 | 7525 |
10 abr 2024 | 36,70 | 36,71 | 35,61 | 36,28 | 36,28 | 19.212 |
09 abr 2024 | 36,49 | 37,40 | 36,34 | 36,51 | 36,51 | 9298 |
08 abr 2024 | 36,81 | 37,22 | 36,38 | 36,45 | 36,45 | 42.030 |
05 abr 2024 | 34,52 | 35,90 | 34,52 | 35,82 | 35,82 | 12.691 |
04 abr 2024 | 34,60 | 34,69 | 33,97 | 34,60 | 34,60 | 11.043 |
03 abr 2024 | 34,24 | 34,42 | 33,97 | 34,26 | 34,26 | 9614 |
02 abr 2024 | 34,15 | 34,49 | 33,92 | 33,93 | 33,93 | 40.979 |
28 mar 2024 | 32,70 | 33,54 | 32,54 | 33,54 | 33,54 | 24.934 |
27 mar 2024 | 31,66 | 32,30 | 31,44 | 32,28 | 32,28 | 7367 |
26 mar 2024 | 31,38 | 32,20 | 31,32 | 31,62 | 31,62 | 22.464 |
25 mar 2024 | 31,44 | 32,06 | 31,34 | 31,50 | 31,50 | 5994 |
22 mar 2024 | 31,58 | 31,90 | 31,38 | 31,44 | 31,44 | 12.481 |
21 mar 2024 | 32,08 | 32,54 | 31,82 | 31,90 | 31,90 | 16.949 |
20 mar 2024 | 30,92 | 31,12 | 30,70 | 30,88 | 30,88 | 6648 |
19 mar 2024 | 31,72 | 31,72 | 30,82 | 30,96 | 30,96 | 9551 |
18 mar 2024 | 30,96 | 31,74 | 30,88 | 31,70 | 31,70 | 12.211 |
15 mar 2024 | 31,16 | 31,16 | 30,68 | 31,14 | 31,14 | 34.794 |
14 mar 2024 | 31,72 | 31,74 | 30,96 | 31,74 | 31,74 | 16.457 |
13 mar 2024 | 31,18 | 31,62 | 31,04 | 31,46 | 31,46 | 23.962 |
12 mar 2024 | 32,22 | 32,28 | 31,00 | 31,12 | 31,12 | 9843 |
11 mar 2024 | 31,22 | 32,24 | 30,98 | 32,10 | 32,10 | 21.538 |
08 mar 2024 | 31,10 | 31,56 | 30,90 | 31,06 | 31,06 | 41.295 |
07 mar 2024 | 31,06 | 31,50 | 30,88 | 30,88 | 30,88 | 26.275 |
06 mar 2024 | 30,72 | 31,44 | 30,62 | 31,14 | 31,14 | 10.432 |
05 mar 2024 | 30,92 | 31,64 | 30,72 | 30,78 | 30,78 | 31.436 |
04 mar 2024 | 29,64 | 30,48 | 29,34 | 30,16 | 30,16 | 23.411 |
04 mar 2024 | 0.25 Dividendo | |||||
01 mar 2024 | 29,10 | 29,58 | 28,76 | 29,56 | 29,31 | 14.106 |
29 feb 2024 | 27,74 | 28,98 | 27,60 | 28,98 | 28,73 | 13.238 |
28 feb 2024 | 27,62 | 27,70 | 27,12 | 27,50 | 27,27 | 16.766 |
27 feb 2024 | 27,80 | 27,92 | 27,50 | 27,58 | 27,35 | 11.927 |
26 feb 2024 | 28,90 | 29,00 | 27,68 | 27,76 | 27,53 | 16.461 |
23 feb 2024 | 28,66 | 28,82 | 27,92 | 28,60 | 28,36 | 28.748 |
22 feb 2024 | 30,98 | 31,30 | 28,86 | 28,86 | 28,62 | 34.586 |
21 feb 2024 | 30,82 | 30,98 | 30,32 | 30,46 | 30,20 | 6917 |
20 feb 2024 | 31,28 | 31,38 | 30,76 | 30,76 | 30,50 | 15.388 |
19 feb 2024 | 31,40 | 31,40 | 31,08 | 31,08 | 30,82 | 8872 |
16 feb 2024 | 30,68 | 31,00 | 30,48 | 30,94 | 30,68 | 15.587 |
15 feb 2024 | 30,02 | 30,96 | 29,92 | 30,54 | 30,28 | 15.723 |
14 feb 2024 | 30,10 | 30,46 | 29,56 | 29,90 | 29,65 | 26.705 |
13 feb 2024 | 31,42 | 31,42 | 29,90 | 29,92 | 29,67 | 19.182 |
12 feb 2024 | 30,50 | 30,74 | 30,30 | 30,74 | 30,48 | 33.886 |
09 feb 2024 | 30,94 | 31,04 | 30,20 | 30,22 | 29,96 | 10.170 |
08 feb 2024 | 31,28 | 31,32 | 30,88 | 30,92 | 30,66 | 18.974 |
07 feb 2024 | 31,20 | 31,30 | 31,00 | 31,00 | 30,74 | 8785 |
06 feb 2024 | 31,10 | 31,34 | 30,88 | 31,14 | 30,88 | 16.879 |
05 feb 2024 | 31,74 | 31,80 | 31,14 | 31,24 | 30,98 | 15.924 |
02 feb 2024 | 32,84 | 33,04 | 31,34 | 31,46 | 31,19 | 21.553 |
01 feb 2024 | 32,22 | 32,60 | 31,92 | 32,58 | 32,30 | 7162 |
31 ene 2024 | 32,04 | 32,52 | 31,82 | 32,30 | 32,03 | 9783 |
30 ene 2024 | 32,16 | 32,20 | 31,62 | 31,80 | 31,53 | 11.333 |
29 ene 2024 | 31,98 | 32,10 | 31,54 | 31,74 | 31,47 | 16.942 |
26 ene 2024 | 31,94 | 32,02 | 31,50 | 31,54 | 31,27 | 18.682 |
25 ene 2024 | 31,76 | 32,16 | 31,68 | 31,78 | 31,51 | 10.814 |
24 ene 2024 | 32,60 | 33,18 | 32,16 | 32,16 | 31,89 | 19.581 |
23 ene 2024 | 32,30 | 32,58 | 32,26 | 32,32 | 32,05 | 6438 |
22 ene 2024 | 31,64 | 31,90 | 31,40 | 31,80 | 31,53 | 19.042 |
19 ene 2024 | 31,98 | 32,14 | 31,46 | 31,64 | 31,37 | 13.393 |
18 ene 2024 | 32,14 | 32,28 | 31,70 | 31,84 | 31,57 | 17.110 |
17 ene 2024 | 32,76 | 32,88 | 31,94 | 32,30 | 32,03 | 20.487 |
16 ene 2024 | 34,28 | 34,50 | 33,66 | 33,70 | 33,41 | 24.068 |
15 ene 2024 | 34,82 | 34,82 | 34,20 | 34,20 | 33,91 | 12.119 |
12 ene 2024 | 34,40 | 35,04 | 34,34 | 34,68 | 34,39 | 17.065 |
11 ene 2024 | 34,88 | 34,90 | 33,98 | 34,04 | 33,75 | 10.153 |
10 ene 2024 | 35,48 | 35,56 | 34,84 | 34,84 | 34,55 | 10.767 |
09 ene 2024 | 36,74 | 37,00 | 35,46 | 35,64 | 35,34 | 9217 |
08 ene 2024 | 36,52 | 36,86 | 35,96 | 36,76 | 36,45 | 8666 |
05 ene 2024 | 36,64 | 37,16 | 36,34 | 36,86 | 36,55 | 5525 |
04 ene 2024 | 36,62 | 36,70 | 36,00 | 36,50 | 36,19 | 13.421 |
03 ene 2024 | 37,34 | 37,34 | 36,18 | 36,46 | 36,15 | 16.511 |
02 ene 2024 | 37,84 | 38,12 | 37,40 | 37,40 | 37,08 | 7250 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |