Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 40,79 | 41,38 | 40,40 | 40,54 | 40,54 | 411.809 |
25 abr 2024 | 37,23 | 40,34 | 36,85 | 39,90 | 39,90 | 4.456.700 |
24 abr 2024 | 36,66 | 37,42 | 36,51 | 37,21 | 37,21 | 1.367.100 |
23 abr 2024 | 35,42 | 37,31 | 35,22 | 37,11 | 37,11 | 1.911.200 |
22 abr 2024 | 36,25 | 37,49 | 35,75 | 35,97 | 35,97 | 3.409.800 |
19 abr 2024 | 39,00 | 40,09 | 38,75 | 39,51 | 39,51 | 2.422.600 |
18 abr 2024 | 39,55 | 39,58 | 38,16 | 38,77 | 38,77 | 1.830.600 |
17 abr 2024 | 37,87 | 39,26 | 37,40 | 38,39 | 38,39 | 2.777.600 |
16 abr 2024 | 37,39 | 37,72 | 35,84 | 37,21 | 37,21 | 3.335.100 |
15 abr 2024 | 39,55 | 39,76 | 37,16 | 38,29 | 38,29 | 4.360.400 |
12 abr 2024 | 42,00 | 43,58 | 38,16 | 38,93 | 38,93 | 6.748.300 |
11 abr 2024 | 39,82 | 40,62 | 38,43 | 40,52 | 40,52 | 2.857.600 |
10 abr 2024 | 37,87 | 39,67 | 37,15 | 38,72 | 38,72 | 3.343.200 |
09 abr 2024 | 40,08 | 40,89 | 39,37 | 39,99 | 39,99 | 2.597.800 |
08 abr 2024 | 39,97 | 40,19 | 37,93 | 38,71 | 38,71 | 2.726.000 |
05 abr 2024 | 37,22 | 39,53 | 36,83 | 39,25 | 39,25 | 3.179.100 |
04 abr 2024 | 37,60 | 38,02 | 36,70 | 36,81 | 36,81 | 2.553.100 |
03 abr 2024 | 35,96 | 37,87 | 35,91 | 37,67 | 37,67 | 2.539.200 |
02 abr 2024 | 35,68 | 36,21 | 35,02 | 36,09 | 36,09 | 2.916.200 |
01 abr 2024 | 35,85 | 36,05 | 34,53 | 35,18 | 35,18 | 3.145.700 |
28 mar 2024 | 33,79 | 34,65 | 33,23 | 34,35 | 34,35 | 2.440.800 |
27 mar 2024 | 31,04 | 32,97 | 31,02 | 32,97 | 32,97 | 2.523.500 |
26 mar 2024 | 32,00 | 32,00 | 30,63 | 30,63 | 30,63 | 1.598.600 |
25 mar 2024 | 30,59 | 31,78 | 30,54 | 30,73 | 30,73 | 1.562.800 |
22 mar 2024 | 30,49 | 31,09 | 30,15 | 30,17 | 30,17 | 1.517.100 |
21 mar 2024 | 32,17 | 32,76 | 30,91 | 30,94 | 30,94 | 3.449.800 |
20 mar 2024 | 29,03 | 32,10 | 28,88 | 31,54 | 31,54 | 3.439.700 |
19 mar 2024 | 30,19 | 30,19 | 29,11 | 29,22 | 29,22 | 2.082.700 |
19 mar 2024 | 0.198 Dividendo | |||||
18 mar 2024 | 31,06 | 31,17 | 30,60 | 30,75 | 30,55 | 1.191.600 |
15 mar 2024 | 30,93 | 31,47 | 30,52 | 31,16 | 30,96 | 1.872.600 |
14 mar 2024 | 31,18 | 31,53 | 30,72 | 31,17 | 30,97 | 2.562.600 |
13 mar 2024 | 30,88 | 32,37 | 30,79 | 31,96 | 31,75 | 2.214.600 |
12 mar 2024 | 30,50 | 30,59 | 29,70 | 30,54 | 30,34 | 2.470.000 |
11 mar 2024 | 30,38 | 32,08 | 30,28 | 31,72 | 31,52 | 2.861.100 |
08 mar 2024 | 30,97 | 31,40 | 30,25 | 30,66 | 30,46 | 3.270.800 |
07 mar 2024 | 30,49 | 30,84 | 30,08 | 30,63 | 30,43 | 2.246.500 |
06 mar 2024 | 29,46 | 30,47 | 29,41 | 29,68 | 29,49 | 3.584.100 |
05 mar 2024 | 29,40 | 29,68 | 28,65 | 28,69 | 28,51 | 4.309.100 |
04 mar 2024 | 27,13 | 28,55 | 26,85 | 28,47 | 28,29 | 5.367.000 |
01 mar 2024 | 25,02 | 26,38 | 24,28 | 26,14 | 25,97 | 4.901.100 |
29 feb 2024 | 24,30 | 24,96 | 24,26 | 24,44 | 24,28 | 3.229.400 |
28 feb 2024 | 23,63 | 23,63 | 23,15 | 23,35 | 23,20 | 2.823.300 |
27 feb 2024 | 24,25 | 24,40 | 23,76 | 23,76 | 23,61 | 2.774.500 |
26 feb 2024 | 24,41 | 24,41 | 23,79 | 24,19 | 24,03 | 2.790.400 |
23 feb 2024 | 24,24 | 25,16 | 23,79 | 24,96 | 24,80 | 3.743.600 |
22 feb 2024 | 25,02 | 25,04 | 23,90 | 24,07 | 23,92 | 3.605.300 |
21 feb 2024 | 25,69 | 25,69 | 24,62 | 25,31 | 25,15 | 2.497.800 |
20 feb 2024 | 26,03 | 26,14 | 25,45 | 25,69 | 25,52 | 1.874.900 |
16 feb 2024 | 24,94 | 25,97 | 24,80 | 25,49 | 25,33 | 3.450.800 |
15 feb 2024 | 24,45 | 25,79 | 24,45 | 25,30 | 25,14 | 3.508.400 |
14 feb 2024 | 23,87 | 24,06 | 23,32 | 23,93 | 23,78 | 3.165.700 |
13 feb 2024 | 25,05 | 25,12 | 23,29 | 23,72 | 23,57 | 6.854.800 |
12 feb 2024 | 25,61 | 26,62 | 25,54 | 26,37 | 26,20 | 2.775.000 |
09 feb 2024 | 26,15 | 26,20 | 25,40 | 25,78 | 25,61 | 2.600.300 |
08 feb 2024 | 26,45 | 26,73 | 26,18 | 26,45 | 26,28 | 1.436.700 |
07 feb 2024 | 27,16 | 27,33 | 26,61 | 26,83 | 26,66 | 1.485.600 |
06 feb 2024 | 26,83 | 27,36 | 26,58 | 27,22 | 27,04 | 1.703.300 |
05 feb 2024 | 26,80 | 27,17 | 26,32 | 26,58 | 26,41 | 2.959.200 |
02 feb 2024 | 28,33 | 28,33 | 27,23 | 27,92 | 27,74 | 4.544.700 |
01 feb 2024 | 28,54 | 30,21 | 28,46 | 30,01 | 29,82 | 3.776.000 |
31 ene 2024 | 28,53 | 29,49 | 27,71 | 27,85 | 27,67 | 3.988.800 |
30 ene 2024 | 28,97 | 29,16 | 27,92 | 28,26 | 28,08 | 1.916.100 |
29 ene 2024 | 28,65 | 28,74 | 27,71 | 28,67 | 28,49 | 2.270.500 |
26 ene 2024 | 28,42 | 28,91 | 28,04 | 28,16 | 27,98 | 1.546.200 |
25 ene 2024 | 28,37 | 28,72 | 28,00 | 28,50 | 28,32 | 1.872.900 |
24 ene 2024 | 29,53 | 30,12 | 27,41 | 27,51 | 27,33 | 3.467.100 |
23 ene 2024 | 27,63 | 28,54 | 27,49 | 28,53 | 28,35 | 2.225.300 |
22 ene 2024 | 26,76 | 27,52 | 26,54 | 27,30 | 27,12 | 1.776.400 |
19 ene 2024 | 27,72 | 27,72 | 26,72 | 27,46 | 27,28 | 2.926.200 |
18 ene 2024 | 27,62 | 27,62 | 26,91 | 27,32 | 27,14 | 2.720.500 |
17 ene 2024 | 28,02 | 28,02 | 26,98 | 27,18 | 27,00 | 3.968.900 |
16 ene 2024 | 30,72 | 30,82 | 28,79 | 28,99 | 28,80 | 4.057.800 |
12 ene 2024 | 31,80 | 32,80 | 31,42 | 31,75 | 31,55 | 3.275.400 |
11 ene 2024 | 30,51 | 30,92 | 29,29 | 30,05 | 29,86 | 2.601.500 |
10 ene 2024 | 30,57 | 31,01 | 30,12 | 30,54 | 30,34 | 1.849.500 |
09 ene 2024 | 32,06 | 32,07 | 30,46 | 30,67 | 30,47 | 2.620.300 |
08 ene 2024 | 30,97 | 32,16 | 30,78 | 31,90 | 31,69 | 2.317.500 |
05 ene 2024 | 32,02 | 33,21 | 31,40 | 31,99 | 31,78 | 2.655.300 |
04 ene 2024 | 32,12 | 32,39 | 31,26 | 31,98 | 31,77 | 2.151.000 |
03 ene 2024 | 32,22 | 32,63 | 31,47 | 31,99 | 31,78 | 3.196.900 |
02 ene 2024 | 34,84 | 35,28 | 33,61 | 33,91 | 33,69 | 2.149.100 |
29 dic 2023 | 34,74 | 35,08 | 34,06 | 34,78 | 34,56 | 2.140.500 |
28 dic 2023 | 36,64 | 36,99 | 35,10 | 35,30 | 35,07 | 2.026.800 |
27 dic 2023 | 36,70 | 37,75 | 36,62 | 37,16 | 36,92 | 1.760.900 |
26 dic 2023 | 36,53 | 36,86 | 35,88 | 36,35 | 36,12 | 1.163.800 |
22 dic 2023 | 37,17 | 37,88 | 36,08 | 36,16 | 35,93 | 2.819.600 |
21 dic 2023 | 35,50 | 36,12 | 35,24 | 35,61 | 35,38 | 1.706.800 |
21 dic 2023 | 0.329 Dividendo | |||||
20 dic 2023 | 36,71 | 36,76 | 34,67 | 34,72 | 34,17 | 2.057.600 |
19 dic 2023 | 34,92 | 37,14 | 34,83 | 36,41 | 35,83 | 3.108.000 |
18 dic 2023 | 34,69 | 34,86 | 33,93 | 34,52 | 33,97 | 1.639.700 |
15 dic 2023 | 34,24 | 34,91 | 33,88 | 34,18 | 33,64 | 2.537.800 |
14 dic 2023 | 34,62 | 36,19 | 34,27 | 34,86 | 34,31 | 3.989.000 |
13 dic 2023 | 29,76 | 33,53 | 29,35 | 33,48 | 32,95 | 5.642.400 |
12 dic 2023 | 31,33 | 31,33 | 29,44 | 29,74 | 29,27 | 2.681.600 |
11 dic 2023 | 30,68 | 31,35 | 30,21 | 31,26 | 30,76 | 2.155.700 |
08 dic 2023 | 31,48 | 32,41 | 30,79 | 31,55 | 31,05 | 3.188.400 |
07 dic 2023 | 33,54 | 33,54 | 32,17 | 32,90 | 32,38 | 2.638.300 |
06 dic 2023 | 33,99 | 34,30 | 33,11 | 33,18 | 32,65 | 2.188.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |