Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 42,00 | 42,21 | 41,62 | 42,02 | 42,02 | 36.635.400 |
29 abr 2024 | 41,48 | 42,15 | 41,32 | 42,15 | 42,15 | 27.886.000 |
26 abr 2024 | 41,29 | 41,78 | 41,07 | 41,65 | 41,65 | 31.899.100 |
26 abr 2024 | 1.137805 Dividendo | |||||
25 abr 2024 | 41,40 | 42,48 | 41,08 | 42,22 | 41,08 | 66.372.400 |
24 abr 2024 | 41,55 | 41,99 | 41,21 | 41,23 | 40,12 | 45.388.300 |
23 abr 2024 | 41,40 | 41,63 | 40,96 | 41,42 | 40,30 | 35.456.900 |
22 abr 2024 | 40,76 | 41,59 | 40,52 | 41,50 | 40,38 | 51.775.500 |
19 abr 2024 | 40,05 | 41,07 | 39,84 | 40,53 | 39,44 | 80.546.900 |
18 abr 2024 | 40,00 | 40,59 | 39,65 | 39,85 | 38,78 | 45.078.800 |
17 abr 2024 | 39,49 | 39,95 | 39,34 | 39,78 | 38,71 | 39.221.700 |
16 abr 2024 | 39,01 | 39,71 | 38,95 | 39,49 | 38,43 | 37.303.000 |
15 abr 2024 | 38,94 | 39,45 | 38,63 | 39,31 | 38,25 | 28.692.000 |
12 abr 2024 | 39,72 | 40,05 | 38,70 | 38,94 | 37,89 | 39.613.500 |
11 abr 2024 | 39,60 | 39,76 | 39,20 | 39,30 | 38,24 | 33.195.300 |
10 abr 2024 | 38,73 | 39,73 | 38,66 | 39,59 | 38,52 | 55.821.500 |
09 abr 2024 | 38,90 | 39,14 | 38,06 | 38,73 | 37,69 | 36.989.300 |
08 abr 2024 | 38,03 | 39,06 | 37,73 | 38,63 | 37,59 | 36.384.400 |
05 abr 2024 | 37,90 | 38,57 | 37,17 | 38,10 | 37,07 | 65.469.200 |
04 abr 2024 | 38,47 | 39,48 | 37,43 | 37,98 | 36,96 | 165.566.800 |
03 abr 2024 | 38,70 | 39,01 | 38,22 | 38,42 | 37,38 | 31.437.200 |
02 abr 2024 | 37,82 | 38,65 | 37,77 | 38,62 | 37,58 | 45.930.700 |
01 abr 2024 | 37,50 | 37,71 | 37,21 | 37,65 | 36,64 | 23.697.800 |
28 mar 2024 | 36,50 | 37,52 | 36,47 | 37,36 | 36,35 | 31.958.200 |
27 mar 2024 | 36,28 | 36,66 | 36,12 | 36,55 | 35,56 | 19.995.700 |
26 mar 2024 | 36,67 | 36,67 | 36,17 | 36,26 | 35,28 | 24.837.800 |
25 mar 2024 | 36,18 | 36,83 | 36,16 | 36,60 | 35,61 | 26.951.500 |
22 mar 2024 | 35,90 | 36,22 | 35,43 | 36,05 | 35,08 | 34.426.800 |
21 mar 2024 | 36,85 | 37,06 | 35,68 | 35,70 | 34,74 | 47.220.200 |
20 mar 2024 | 36,23 | 36,74 | 35,81 | 36,70 | 35,71 | 39.017.900 |
19 mar 2024 | 36,39 | 36,85 | 35,56 | 36,07 | 35,10 | 48.540.800 |
18 mar 2024 | 36,41 | 36,72 | 35,50 | 36,34 | 35,36 | 35.326.100 |
15 mar 2024 | 36,30 | 36,45 | 35,94 | 36,32 | 35,34 | 59.362.500 |
14 mar 2024 | 36,74 | 36,92 | 36,15 | 36,22 | 35,24 | 39.983.400 |
13 mar 2024 | 36,90 | 37,33 | 36,31 | 36,38 | 35,40 | 45.140.600 |
12 mar 2024 | 36,35 | 37,23 | 36,16 | 36,82 | 35,83 | 76.139.100 |
11 mar 2024 | 35,67 | 37,74 | 35,30 | 35,65 | 34,69 | 127.528.700 |
08 mar 2024 | 35,90 | 37,06 | 35,10 | 36,70 | 35,71 | 230.369.800 |
07 mar 2024 | 40,64 | 40,94 | 40,28 | 40,39 | 39,30 | 50.199.800 |
06 mar 2024 | 40,20 | 40,84 | 40,11 | 40,84 | 39,74 | 45.481.000 |
05 mar 2024 | 40,10 | 40,37 | 39,61 | 39,96 | 38,88 | 30.293.300 |
04 mar 2024 | 40,27 | 40,75 | 40,02 | 40,08 | 39,00 | 21.988.000 |
01 mar 2024 | 40,35 | 40,85 | 40,14 | 40,18 | 39,10 | 31.248.500 |
29 feb 2024 | 40,59 | 41,24 | 39,85 | 40,14 | 39,06 | 61.899.800 |
28 feb 2024 | 42,52 | 42,94 | 39,83 | 40,43 | 39,34 | 112.322.000 |
27 feb 2024 | 42,70 | 42,82 | 42,38 | 42,63 | 41,48 | 27.678.100 |
26 feb 2024 | 41,90 | 42,73 | 41,83 | 42,69 | 41,54 | 25.885.700 |
23 feb 2024 | 42,14 | 42,24 | 41,61 | 41,90 | 40,77 | 43.924.500 |
22 feb 2024 | 42,67 | 42,68 | 41,80 | 42,19 | 41,05 | 32.162.800 |
21 feb 2024 | 42,45 | 42,72 | 42,13 | 42,51 | 41,36 | 20.873.800 |
20 feb 2024 | 42,77 | 42,82 | 42,10 | 42,45 | 41,31 | 42.375.400 |
19 feb 2024 | 42,76 | 42,94 | 42,56 | 42,90 | 41,74 | 12.826.700 |
16 feb 2024 | 42,09 | 42,89 | 42,06 | 42,69 | 41,54 | 37.268.900 |
15 feb 2024 | 41,01 | 42,30 | 40,85 | 42,30 | 41,16 | 33.246.400 |
14 feb 2024 | 41,10 | 41,40 | 40,86 | 40,99 | 39,89 | 18.315.300 |
09 feb 2024 | 42,14 | 42,33 | 41,30 | 41,30 | 40,19 | 30.388.000 |
08 feb 2024 | 42,30 | 42,45 | 41,86 | 41,86 | 40,73 | 25.589.100 |
07 feb 2024 | 41,52 | 42,20 | 41,42 | 42,20 | 41,06 | 30.648.100 |
06 feb 2024 | 41,45 | 42,35 | 41,27 | 41,59 | 40,47 | 35.474.600 |
05 feb 2024 | 41,01 | 41,68 | 40,93 | 41,21 | 40,10 | 27.703.000 |
02 feb 2024 | 41,58 | 41,78 | 41,02 | 41,03 | 39,92 | 36.485.600 |
01 feb 2024 | 40,78 | 41,88 | 40,67 | 41,57 | 40,45 | 61.629.200 |
31 ene 2024 | 40,23 | 41,24 | 40,18 | 40,76 | 39,66 | 57.978.900 |
30 ene 2024 | 40,17 | 40,74 | 40,05 | 40,32 | 39,23 | 34.829.000 |
29 ene 2024 | 40,00 | 40,59 | 39,83 | 40,57 | 39,48 | 30.547.500 |
26 ene 2024 | 39,10 | 40,09 | 38,91 | 39,96 | 38,88 | 41.378.200 |
25 ene 2024 | 38,26 | 39,28 | 38,13 | 39,28 | 38,22 | 48.655.300 |
24 ene 2024 | 38,29 | 38,54 | 37,77 | 37,88 | 36,86 | 25.415.300 |
23 ene 2024 | 37,84 | 38,37 | 37,43 | 38,17 | 37,14 | 32.498.500 |
22 ene 2024 | 37,50 | 37,81 | 37,23 | 37,70 | 36,68 | 22.753.700 |
19 ene 2024 | 37,81 | 37,90 | 37,23 | 37,53 | 36,52 | 31.745.200 |
18 ene 2024 | 38,14 | 38,14 | 37,56 | 37,73 | 36,71 | 22.987.200 |
17 ene 2024 | 37,97 | 38,15 | 37,82 | 37,88 | 36,86 | 27.577.300 |
16 ene 2024 | 38,61 | 38,79 | 38,08 | 38,10 | 37,07 | 31.277.700 |
15 ene 2024 | 37,99 | 38,62 | 37,86 | 38,58 | 37,54 | 13.818.300 |
12 ene 2024 | 38,50 | 38,73 | 38,17 | 38,17 | 37,14 | 24.479.500 |
11 ene 2024 | 37,98 | 38,15 | 37,70 | 38,07 | 37,04 | 26.564.400 |
10 ene 2024 | 38,10 | 38,27 | 37,51 | 37,75 | 36,73 | 27.382.000 |
09 ene 2024 | 38,67 | 38,75 | 38,03 | 38,10 | 37,07 | 27.279.000 |
08 ene 2024 | 38,38 | 38,43 | 37,61 | 38,43 | 37,39 | 35.158.100 |
05 ene 2024 | 38,87 | 39,14 | 38,41 | 38,72 | 37,68 | 35.783.700 |
04 ene 2024 | 39,12 | 39,35 | 38,51 | 38,63 | 37,59 | 45.344.900 |
03 ene 2024 | 37,80 | 39,12 | 37,67 | 38,96 | 37,91 | 52.300.200 |
02 ene 2024 | 37,44 | 37,89 | 37,40 | 37,78 | 36,76 | 24.043.800 |
28 dic 2023 | 37,23 | 37,36 | 37,04 | 37,24 | 36,24 | 21.421.900 |
27 dic 2023 | 37,32 | 37,43 | 37,13 | 37,36 | 36,35 | 19.588.500 |
26 dic 2023 | 36,86 | 37,37 | 36,83 | 37,33 | 36,32 | 23.466.800 |
22 dic 2023 | 36,50 | 36,80 | 36,37 | 36,74 | 35,75 | 31.234.700 |
21 dic 2023 | 36,67 | 36,68 | 36,07 | 36,39 | 35,41 | 30.511.900 |
20 dic 2023 | 36,37 | 36,74 | 36,29 | 36,38 | 35,40 | 38.947.900 |
19 dic 2023 | 35,96 | 36,25 | 35,81 | 36,25 | 35,27 | 32.183.000 |
18 dic 2023 | 35,75 | 36,30 | 35,58 | 35,84 | 34,87 | 44.474.300 |
15 dic 2023 | 35,28 | 35,79 | 35,00 | 35,40 | 34,45 | 56.570.100 |
14 dic 2023 | 35,00 | 35,74 | 34,84 | 35,32 | 34,37 | 57.950.000 |
13 dic 2023 | 34,21 | 34,62 | 34,14 | 34,57 | 33,64 | 38.992.900 |
12 dic 2023 | 34,55 | 34,60 | 33,80 | 34,08 | 33,16 | 30.371.500 |
11 dic 2023 | 34,46 | 34,69 | 34,24 | 34,36 | 33,43 | 30.613.300 |
08 dic 2023 | 33,71 | 34,54 | 33,48 | 34,49 | 33,56 | 53.290.700 |
07 dic 2023 | 33,65 | 34,18 | 33,04 | 33,42 | 32,52 | 64.723.900 |
06 dic 2023 | 34,55 | 34,80 | 33,50 | 33,50 | 32,60 | 64.179.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |