Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 35,16 | 35,01 | 35,01 | 35,01 | 35,01 | 7 |
21 may 2024 | 35,19 | 35,33 | 35,18 | 35,27 | 35,27 | 5000 |
20 may 2024 | 35,27 | 35,27 | 35,20 | 35,20 | 35,20 | 1500 |
17 may 2024 | 35,03 | 35,17 | 35,01 | 35,08 | 35,08 | 6200 |
16 may 2024 | 35,31 | 35,31 | 35,11 | 35,11 | 35,11 | 1400 |
15 may 2024 | 35,08 | 35,45 | 35,06 | 35,45 | 35,45 | 5200 |
14 may 2024 | 34,77 | 34,86 | 34,71 | 34,82 | 34,82 | 3800 |
13 may 2024 | 34,72 | 34,74 | 34,64 | 34,65 | 34,65 | 1900 |
10 may 2024 | 34,69 | 34,76 | 34,58 | 34,73 | 34,73 | 2700 |
09 may 2024 | 34,47 | 34,64 | 34,42 | 34,52 | 34,52 | 5800 |
08 may 2024 | 34,52 | 34,52 | 34,35 | 34,49 | 34,49 | 1800 |
07 may 2024 | 34,39 | 34,47 | 34,30 | 34,43 | 34,43 | 3200 |
06 may 2024 | 34,16 | 34,32 | 34,16 | 34,32 | 34,32 | 1700 |
03 may 2024 | 33,79 | 34,02 | 33,79 | 33,88 | 33,88 | 4000 |
02 may 2024 | 33,36 | 33,65 | 33,36 | 33,65 | 33,65 | 3000 |
01 may 2024 | 32,99 | 33,21 | 32,95 | 33,01 | 33,01 | 3200 |
30 abr 2024 | 33,57 | 33,57 | 33,10 | 33,10 | 33,10 | 1900 |
29 abr 2024 | 33,58 | 33,63 | 33,58 | 33,63 | 33,63 | 400 |
26 abr 2024 | 33,50 | 33,76 | 33,50 | 33,60 | 33,60 | 5600 |
25 abr 2024 | 33,15 | 33,44 | 33,15 | 33,44 | 33,44 | 1900 |
24 abr 2024 | 33,66 | 33,66 | 33,49 | 33,50 | 33,50 | 3000 |
23 abr 2024 | 33,23 | 33,71 | 33,23 | 33,71 | 33,71 | 3200 |
22 abr 2024 | 32,80 | 33,07 | 32,80 | 32,94 | 32,94 | 4700 |
19 abr 2024 | 32,94 | 32,94 | 32,68 | 32,70 | 32,70 | 2600 |
18 abr 2024 | 33,05 | 33,18 | 32,85 | 32,90 | 32,90 | 4300 |
17 abr 2024 | 32,92 | 32,94 | 32,87 | 32,94 | 32,94 | 3300 |
16 abr 2024 | 32,92 | 33,08 | 32,87 | 32,93 | 32,93 | 4400 |
15 abr 2024 | 33,53 | 33,53 | 33,31 | 33,31 | 33,31 | 1100 |
12 abr 2024 | 33,47 | 33,47 | 33,20 | 33,21 | 33,21 | 1900 |
11 abr 2024 | 33,79 | 33,98 | 33,62 | 33,91 | 33,91 | 5100 |
10 abr 2024 | 33,69 | 33,69 | 33,64 | 33,68 | 33,68 | 2900 |
09 abr 2024 | 34,08 | 34,10 | 34,03 | 34,10 | 34,10 | 1500 |
08 abr 2024 | 34,30 | 34,39 | 34,25 | 34,25 | 34,25 | 6600 |
05 abr 2024 | 33,93 | 34,13 | 33,93 | 34,05 | 34,05 | 4500 |
04 abr 2024 | 34,30 | 34,39 | 33,80 | 33,82 | 33,82 | 4500 |
03 abr 2024 | 33,97 | 34,33 | 33,97 | 34,22 | 34,22 | 2000 |
02 abr 2024 | 34,12 | 34,14 | 34,00 | 34,13 | 34,13 | 5400 |
01 abr 2024 | 34,39 | 34,52 | 34,28 | 34,37 | 34,37 | 1600 |
28 mar 2024 | 34,57 | 34,57 | 34,46 | 34,46 | 34,46 | 1500 |
27 mar 2024 | 34,51 | 34,68 | 34,45 | 34,68 | 34,68 | 3200 |
26 mar 2024 | 34,59 | 34,65 | 34,45 | 34,45 | 34,45 | 4200 |
25 mar 2024 | 34,38 | 34,58 | 34,38 | 34,52 | 34,52 | 5100 |
22 mar 2024 | 34,58 | 34,58 | 34,40 | 34,40 | 34,40 | 3600 |
21 mar 2024 | 34,63 | 34,73 | 34,58 | 34,63 | 34,63 | 2800 |
20 mar 2024 | 34,17 | 34,61 | 34,13 | 34,60 | 34,60 | 5000 |
19 mar 2024 | 33,94 | 34,16 | 33,91 | 34,16 | 34,16 | 1700 |
18 mar 2024 | 34,03 | 34,13 | 33,98 | 34,06 | 34,06 | 3300 |
18 mar 2024 | 0.088 Dividendo | |||||
15 mar 2024 | 34,09 | 34,18 | 33,97 | 34,05 | 33,96 | 4700 |
14 mar 2024 | 34,17 | 34,17 | 34,01 | 34,06 | 33,97 | 2400 |
13 mar 2024 | 34,33 | 34,33 | 34,22 | 34,22 | 34,13 | 2900 |
12 mar 2024 | 34,01 | 34,39 | 34,01 | 34,39 | 34,30 | 8700 |
11 mar 2024 | 33,88 | 33,97 | 33,81 | 33,97 | 33,88 | 4700 |
08 mar 2024 | 34,34 | 34,39 | 34,11 | 34,11 | 34,02 | 63.400 |
07 mar 2024 | 34,19 | 34,53 | 34,19 | 34,46 | 34,37 | 17.100 |
06 mar 2024 | 33,87 | 34,09 | 33,87 | 33,97 | 33,88 | 38.100 |
05 mar 2024 | 33,76 | 33,76 | 33,59 | 33,62 | 33,53 | 4100 |
04 mar 2024 | 33,86 | 34,04 | 33,86 | 33,95 | 33,86 | 64.000 |
01 mar 2024 | 33,73 | 33,97 | 33,73 | 33,85 | 33,76 | 44.300 |
29 feb 2024 | 33,71 | 33,71 | 33,50 | 33,68 | 33,59 | 16.400 |
28 feb 2024 | 33,47 | 33,76 | 33,47 | 33,59 | 33,50 | 12.700 |
27 feb 2024 | 33,81 | 33,81 | 33,64 | 33,70 | 33,61 | 16.100 |
26 feb 2024 | 33,80 | 33,91 | 33,73 | 33,78 | 33,69 | 18.900 |
23 feb 2024 | 33,74 | 33,85 | 33,64 | 33,80 | 33,71 | 18.900 |
22 feb 2024 | 33,62 | 33,69 | 33,57 | 33,69 | 33,60 | 5400 |
21 feb 2024 | 33,02 | 33,14 | 32,92 | 33,10 | 33,01 | 16.900 |
20 feb 2024 | 33,03 | 33,15 | 33,02 | 33,10 | 33,01 | 59.300 |
16 feb 2024 | 32,93 | 33,13 | 32,93 | 32,93 | 32,84 | 5700 |
15 feb 2024 | 32,76 | 33,02 | 32,73 | 33,02 | 32,93 | 13.200 |
14 feb 2024 | 32,26 | 32,61 | 32,26 | 32,60 | 32,52 | 24.600 |
13 feb 2024 | 32,07 | 32,15 | 31,85 | 31,89 | 31,81 | 13.600 |
12 feb 2024 | 32,57 | 32,68 | 32,52 | 32,54 | 32,46 | 9500 |
09 feb 2024 | 32,37 | 32,68 | 32,37 | 32,65 | 32,57 | 18.300 |
08 feb 2024 | 32,31 | 32,37 | 32,17 | 32,35 | 32,27 | 32.800 |
07 feb 2024 | 32,32 | 32,44 | 32,32 | 32,42 | 32,34 | 8600 |
06 feb 2024 | 32,13 | 32,31 | 32,12 | 32,25 | 32,17 | 18.600 |
05 feb 2024 | 32,07 | 32,11 | 31,97 | 31,97 | 31,89 | 6800 |
02 feb 2024 | 32,18 | 32,24 | 32,14 | 32,23 | 32,15 | 4500 |
01 feb 2024 | 32,27 | 32,56 | 32,23 | 32,56 | 32,48 | 38.600 |
31 ene 2024 | 32,52 | 32,59 | 32,17 | 32,25 | 32,17 | 6500 |
30 ene 2024 | 32,29 | 32,43 | 32,29 | 32,43 | 32,35 | 6900 |
29 ene 2024 | 32,07 | 32,40 | 32,07 | 32,38 | 32,30 | 5600 |
26 ene 2024 | 32,14 | 32,18 | 32,08 | 32,17 | 32,09 | 7200 |
25 ene 2024 | 32,05 | 32,14 | 32,03 | 32,14 | 32,06 | 7700 |
24 ene 2024 | 32,11 | 32,13 | 31,93 | 31,93 | 31,85 | 4600 |
23 ene 2024 | 31,61 | 31,69 | 31,50 | 31,66 | 31,58 | 13.600 |
22 ene 2024 | 31,88 | 31,88 | 31,76 | 31,84 | 31,76 | 11.500 |
19 ene 2024 | 31,38 | 31,64 | 31,38 | 31,63 | 31,55 | 6700 |
18 ene 2024 | 31,36 | 31,59 | 31,36 | 31,56 | 31,48 | 2600 |
17 ene 2024 | 31,13 | 31,23 | 31,05 | 31,23 | 31,15 | 2100 |
16 ene 2024 | 31,27 | 31,42 | 31,26 | 31,28 | 31,20 | 14.400 |
12 ene 2024 | 31,72 | 31,72 | 31,60 | 31,65 | 31,57 | 3400 |
11 ene 2024 | 31,53 | 31,55 | 31,27 | 31,55 | 31,47 | 12.800 |
10 ene 2024 | 31,34 | 31,50 | 31,33 | 31,47 | 31,39 | 9400 |
09 ene 2024 | 31,17 | 31,32 | 31,17 | 31,27 | 31,19 | 19.900 |
08 ene 2024 | 31,25 | 31,58 | 31,25 | 31,58 | 31,50 | 4800 |
05 ene 2024 | 31,12 | 31,25 | 31,07 | 31,16 | 31,08 | 8400 |
04 ene 2024 | 31,03 | 31,32 | 31,03 | 31,18 | 31,10 | 7800 |
03 ene 2024 | 30,97 | 31,20 | 30,86 | 31,11 | 31,03 | 26.100 |
02 ene 2024 | 31,50 | 31,61 | 31,26 | 31,26 | 31,18 | 359.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |