Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 33,11 | 33,35 | 32,76 | 33,06 | 33,06 | 919.538 |
01 may 2024 | 32,52 | 33,17 | 32,52 | 32,90 | 32,90 | 2.413.700 |
30 abr 2024 | 32,79 | 32,86 | 32,51 | 32,66 | 32,66 | 1.066.400 |
29 abr 2024 | 32,03 | 32,82 | 32,03 | 32,81 | 32,81 | 869.000 |
26 abr 2024 | 31,23 | 32,29 | 31,13 | 31,94 | 31,94 | 946.300 |
25 abr 2024 | 31,10 | 32,12 | 30,79 | 31,27 | 31,27 | 1.084.200 |
24 abr 2024 | 30,48 | 31,29 | 30,24 | 31,23 | 31,23 | 963.700 |
23 abr 2024 | 30,10 | 30,67 | 30,01 | 30,49 | 30,49 | 1.113.000 |
22 abr 2024 | 30,91 | 31,05 | 30,02 | 30,06 | 30,06 | 1.415.800 |
19 abr 2024 | 29,92 | 30,82 | 29,82 | 30,80 | 30,80 | 1.168.200 |
18 abr 2024 | 29,99 | 30,12 | 29,83 | 29,94 | 29,94 | 971.500 |
17 abr 2024 | 30,10 | 30,20 | 29,91 | 30,04 | 30,04 | 777.000 |
16 abr 2024 | 29,98 | 30,33 | 29,86 | 29,96 | 29,96 | 1.451.000 |
15 abr 2024 | 30,47 | 30,78 | 29,79 | 30,13 | 30,13 | 1.663.100 |
12 abr 2024 | 31,24 | 31,24 | 30,26 | 30,32 | 30,32 | 1.301.000 |
11 abr 2024 | 31,78 | 31,95 | 31,12 | 31,28 | 31,28 | 811.800 |
10 abr 2024 | 31,68 | 31,73 | 31,41 | 31,54 | 31,54 | 942.600 |
09 abr 2024 | 31,80 | 32,32 | 31,75 | 32,22 | 32,22 | 1.191.000 |
08 abr 2024 | 31,70 | 32,07 | 31,49 | 31,75 | 31,75 | 1.330.800 |
05 abr 2024 | 31,38 | 31,63 | 31,11 | 31,40 | 31,40 | 870.400 |
04 abr 2024 | 31,00 | 32,46 | 30,88 | 31,45 | 31,45 | 2.001.400 |
03 abr 2024 | 31,23 | 31,65 | 31,01 | 31,03 | 31,03 | 1.457.800 |
02 abr 2024 | 31,76 | 31,80 | 31,21 | 31,32 | 31,32 | 1.105.600 |
01 abr 2024 | 32,22 | 32,32 | 31,92 | 32,11 | 32,11 | 946.000 |
28 mar 2024 | 31,48 | 32,35 | 31,48 | 32,19 | 32,19 | 1.583.400 |
27 mar 2024 | 31,06 | 31,52 | 30,86 | 31,46 | 31,46 | 1.263.700 |
26 mar 2024 | 31,16 | 31,16 | 30,71 | 30,80 | 30,80 | 1.256.100 |
25 mar 2024 | 31,43 | 31,54 | 30,93 | 31,01 | 31,01 | 1.480.300 |
22 mar 2024 | 31,69 | 32,01 | 31,30 | 31,32 | 31,32 | 1.648.600 |
21 mar 2024 | 31,30 | 31,80 | 31,16 | 31,58 | 31,58 | 1.757.600 |
20 mar 2024 | 30,25 | 31,31 | 30,18 | 31,30 | 31,30 | 1.395.500 |
19 mar 2024 | 30,00 | 30,57 | 29,87 | 30,24 | 30,24 | 1.263.600 |
18 mar 2024 | 30,47 | 30,51 | 29,97 | 30,01 | 30,01 | 1.255.600 |
15 mar 2024 | 30,68 | 30,86 | 29,65 | 30,37 | 30,37 | 4.215.100 |
14 mar 2024 | 30,95 | 31,01 | 30,25 | 30,87 | 30,87 | 1.731.100 |
13 mar 2024 | 30,64 | 31,46 | 30,55 | 31,02 | 31,02 | 2.102.400 |
12 mar 2024 | 30,55 | 31,06 | 30,24 | 30,55 | 30,55 | 2.209.300 |
11 mar 2024 | 30,25 | 30,97 | 30,16 | 30,59 | 30,59 | 2.728.200 |
08 mar 2024 | 29,98 | 30,93 | 29,86 | 30,25 | 30,25 | 2.861.100 |
07 mar 2024 | 27,85 | 29,97 | 27,79 | 29,69 | 29,69 | 4.493.500 |
07 mar 2024 | 0.276 Dividendo | |||||
06 mar 2024 | 27,22 | 28,16 | 26,98 | 28,09 | 27,81 | 4.022.800 |
05 mar 2024 | 26,50 | 27,29 | 26,25 | 27,26 | 26,99 | 3.472.400 |
04 mar 2024 | 26,50 | 26,80 | 26,06 | 26,23 | 25,97 | 4.444.600 |
01 mar 2024 | 26,35 | 26,65 | 26,11 | 26,33 | 26,07 | 5.798.500 |
29 feb 2024 | 26,44 | 26,70 | 25,77 | 26,26 | 26,00 | 5.290.100 |
28 feb 2024 | 27,31 | 27,66 | 26,21 | 26,41 | 26,15 | 6.364.100 |
27 feb 2024 | 28,73 | 28,73 | 26,87 | 27,30 | 27,03 | 10.621.800 |
26 feb 2024 | 31,98 | 32,36 | 31,85 | 32,17 | 31,85 | 2.160.500 |
23 feb 2024 | 31,88 | 32,15 | 31,70 | 32,15 | 31,83 | 1.087.200 |
22 feb 2024 | 31,91 | 32,09 | 31,73 | 31,81 | 31,50 | 1.438.100 |
21 feb 2024 | 32,18 | 32,46 | 31,89 | 32,00 | 31,69 | 820.400 |
20 feb 2024 | 31,96 | 32,48 | 31,88 | 32,32 | 32,00 | 1.629.500 |
16 feb 2024 | 32,24 | 32,50 | 31,91 | 32,03 | 31,72 | 1.414.000 |
15 feb 2024 | 31,77 | 32,42 | 31,75 | 32,36 | 32,04 | 1.094.300 |
14 feb 2024 | 31,89 | 32,03 | 31,21 | 31,56 | 31,25 | 1.248.000 |
13 feb 2024 | 31,90 | 32,18 | 31,64 | 31,76 | 31,45 | 1.336.400 |
12 feb 2024 | 31,98 | 32,44 | 31,89 | 32,40 | 32,08 | 907.700 |
09 feb 2024 | 31,82 | 32,01 | 31,62 | 31,88 | 31,57 | 825.700 |
08 feb 2024 | 31,81 | 32,05 | 31,56 | 31,86 | 31,55 | 979.200 |
07 feb 2024 | 32,12 | 32,12 | 31,73 | 31,91 | 31,60 | 1.021.200 |
06 feb 2024 | 31,82 | 32,57 | 31,82 | 32,15 | 31,83 | 1.217.500 |
05 feb 2024 | 32,22 | 32,27 | 31,82 | 32,03 | 31,72 | 793.500 |
02 feb 2024 | 32,11 | 32,52 | 31,98 | 32,28 | 31,96 | 849.000 |
01 feb 2024 | 32,43 | 32,54 | 31,95 | 32,28 | 31,96 | 1.374.500 |
31 ene 2024 | 32,88 | 33,04 | 31,91 | 32,08 | 31,76 | 5.546.900 |
30 ene 2024 | 33,19 | 33,20 | 32,74 | 32,75 | 32,43 | 1.372.000 |
29 ene 2024 | 33,45 | 33,50 | 32,97 | 33,17 | 32,84 | 1.012.800 |
26 ene 2024 | 33,36 | 33,51 | 33,05 | 33,44 | 33,11 | 874.500 |
25 ene 2024 | 33,25 | 33,35 | 32,88 | 33,12 | 32,79 | 1.174.900 |
24 ene 2024 | 33,41 | 33,67 | 32,96 | 33,01 | 32,69 | 1.021.400 |
23 ene 2024 | 33,75 | 33,96 | 33,02 | 33,25 | 32,92 | 1.054.400 |
22 ene 2024 | 33,21 | 33,91 | 33,10 | 33,64 | 33,31 | 1.710.900 |
19 ene 2024 | 32,81 | 33,14 | 32,54 | 33,09 | 32,76 | 947.200 |
18 ene 2024 | 32,79 | 32,99 | 32,53 | 32,78 | 32,46 | 1.312.000 |
17 ene 2024 | 32,75 | 32,99 | 32,55 | 32,73 | 32,41 | 899.500 |
16 ene 2024 | 32,88 | 33,11 | 32,68 | 33,00 | 32,68 | 1.340.000 |
12 ene 2024 | 33,18 | 33,32 | 32,78 | 33,00 | 32,68 | 900.300 |
11 ene 2024 | 33,22 | 33,30 | 32,47 | 32,95 | 32,63 | 893.600 |
10 ene 2024 | 33,93 | 33,93 | 33,20 | 33,34 | 33,01 | 1.157.600 |
09 ene 2024 | 34,08 | 34,60 | 33,67 | 33,87 | 33,54 | 886.200 |
08 ene 2024 | 33,74 | 34,38 | 33,67 | 34,14 | 33,80 | 1.090.000 |
05 ene 2024 | 33,40 | 34,13 | 33,10 | 33,91 | 33,58 | 1.209.500 |
04 ene 2024 | 33,38 | 33,80 | 32,95 | 33,59 | 33,26 | 1.631.400 |
03 ene 2024 | 33,80 | 33,80 | 32,97 | 33,33 | 33,00 | 2.008.800 |
02 ene 2024 | 32,15 | 33,82 | 32,06 | 33,17 | 32,84 | 1.829.700 |
29 dic 2023 | 31,98 | 32,24 | 31,84 | 32,18 | 31,86 | 1.132.000 |
28 dic 2023 | 31,99 | 32,35 | 31,77 | 32,10 | 31,78 | 1.141.300 |
27 dic 2023 | 31,77 | 32,20 | 31,69 | 32,05 | 31,74 | 1.683.900 |
26 dic 2023 | 31,63 | 32,01 | 31,40 | 31,75 | 31,44 | 1.757.400 |
22 dic 2023 | 31,39 | 31,77 | 31,34 | 31,70 | 31,39 | 1.084.000 |
21 dic 2023 | 31,19 | 31,62 | 31,11 | 31,41 | 31,10 | 1.543.600 |
20 dic 2023 | 30,69 | 31,60 | 30,62 | 30,89 | 30,59 | 2.942.400 |
19 dic 2023 | 29,49 | 30,80 | 29,49 | 30,78 | 30,48 | 3.074.100 |
18 dic 2023 | 29,52 | 29,82 | 29,03 | 29,26 | 28,97 | 2.055.900 |
15 dic 2023 | 29,66 | 29,70 | 28,78 | 29,25 | 28,96 | 3.223.400 |
14 dic 2023 | 30,21 | 30,73 | 29,50 | 29,76 | 29,47 | 2.586.300 |
13 dic 2023 | 28,66 | 29,97 | 28,58 | 29,93 | 29,64 | 2.705.200 |
12 dic 2023 | 29,13 | 29,13 | 28,45 | 28,81 | 28,53 | 2.507.000 |
11 dic 2023 | 29,65 | 29,72 | 29,06 | 29,19 | 28,90 | 2.050.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |