Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 39,68 | 39,88 | 39,48 | 39,72 | 39,72 | 484.605 |
06 may 2024 | 39,92 | 40,01 | 39,63 | 39,63 | 39,63 | 400.405 |
03 may 2024 | 39,72 | 40,37 | 39,56 | 39,94 | 39,94 | 641.081 |
02 may 2024 | 39,83 | 40,02 | 39,53 | 39,58 | 39,58 | 993.060 |
30 abr 2024 | 38,21 | 39,56 | 38,21 | 39,08 | 39,08 | 977.052 |
29 abr 2024 | 38,90 | 39,38 | 38,70 | 39,15 | 39,15 | 753.805 |
26 abr 2024 | 38,07 | 38,90 | 38,01 | 38,76 | 38,76 | 834.392 |
25 abr 2024 | 38,71 | 38,72 | 37,85 | 37,94 | 37,94 | 1.131.178 |
24 abr 2024 | 38,95 | 39,10 | 38,58 | 38,58 | 38,58 | 853.570 |
23 abr 2024 | 38,44 | 38,94 | 38,37 | 38,92 | 38,92 | 750.950 |
22 abr 2024 | 37,65 | 38,58 | 37,64 | 38,44 | 38,44 | 823.535 |
19 abr 2024 | 36,81 | 37,47 | 36,71 | 37,47 | 37,47 | 728.588 |
18 abr 2024 | 36,97 | 37,08 | 36,58 | 37,03 | 37,03 | 693.818 |
17 abr 2024 | 36,78 | 37,15 | 36,75 | 37,00 | 37,00 | 553.561 |
16 abr 2024 | 37,22 | 37,33 | 36,82 | 36,92 | 36,92 | 532.929 |
15 abr 2024 | 37,90 | 38,03 | 37,45 | 37,53 | 37,53 | 580.419 |
12 abr 2024 | 38,44 | 38,53 | 38,06 | 38,12 | 38,12 | 475.570 |
11 abr 2024 | 38,33 | 38,80 | 38,20 | 38,33 | 38,33 | 883.124 |
10 abr 2024 | 38,44 | 38,65 | 38,15 | 38,54 | 38,54 | 675.013 |
09 abr 2024 | 38,08 | 38,37 | 37,94 | 38,28 | 38,28 | 821.414 |
08 abr 2024 | 38,09 | 38,19 | 37,83 | 38,06 | 38,06 | 464.577 |
05 abr 2024 | 37,92 | 38,00 | 37,67 | 37,81 | 37,81 | 491.045 |
04 abr 2024 | 38,67 | 38,71 | 38,06 | 38,22 | 38,22 | 618.394 |
03 abr 2024 | 39,28 | 39,35 | 38,21 | 38,72 | 38,72 | 596.792 |
02 abr 2024 | 39,51 | 39,76 | 39,13 | 39,28 | 39,28 | 814.439 |
28 mar 2024 | 39,37 | 39,74 | 39,18 | 39,63 | 39,63 | 793.524 |
27 mar 2024 | 39,22 | 39,65 | 39,18 | 39,34 | 39,34 | 580.292 |
26 mar 2024 | 39,74 | 39,84 | 38,77 | 39,08 | 39,08 | 792.429 |
25 mar 2024 | 40,19 | 40,38 | 39,81 | 39,88 | 39,88 | 460.347 |
22 mar 2024 | 40,35 | 40,49 | 39,96 | 39,99 | 39,99 | 451.960 |
21 mar 2024 | 40,42 | 40,56 | 39,96 | 40,42 | 40,42 | 597.827 |
20 mar 2024 | 40,71 | 40,71 | 40,21 | 40,24 | 40,24 | 314.206 |
19 mar 2024 | 40,45 | 40,85 | 40,38 | 40,72 | 40,72 | 324.362 |
18 mar 2024 | 40,20 | 40,70 | 40,19 | 40,62 | 40,62 | 512.459 |
15 mar 2024 | 40,32 | 40,44 | 40,10 | 40,10 | 40,10 | 1.710.282 |
14 mar 2024 | 40,67 | 40,96 | 40,12 | 40,14 | 40,14 | 633.875 |
13 mar 2024 | 41,01 | 41,12 | 40,56 | 40,64 | 40,64 | 325.859 |
12 mar 2024 | 41,33 | 41,58 | 41,05 | 41,05 | 41,05 | 393.926 |
11 mar 2024 | 40,68 | 41,26 | 40,68 | 41,26 | 41,26 | 391.918 |
08 mar 2024 | 40,81 | 40,99 | 40,53 | 40,79 | 40,79 | 358.503 |
07 mar 2024 | 40,56 | 40,88 | 40,35 | 40,72 | 40,72 | 492.092 |
06 mar 2024 | 40,77 | 40,92 | 40,51 | 40,83 | 40,83 | 727.997 |
05 mar 2024 | 40,40 | 41,04 | 40,22 | 40,84 | 40,84 | 700.773 |
04 mar 2024 | 39,95 | 40,38 | 39,83 | 40,38 | 40,38 | 502.394 |
01 mar 2024 | 39,72 | 39,92 | 39,31 | 39,88 | 39,88 | 380.151 |
29 feb 2024 | 39,96 | 40,31 | 39,51 | 39,63 | 39,63 | 1.262.790 |
28 feb 2024 | 40,16 | 40,33 | 39,69 | 39,80 | 39,80 | 379.577 |
27 feb 2024 | 39,99 | 40,13 | 39,78 | 40,01 | 40,01 | 482.973 |
26 feb 2024 | 40,01 | 40,33 | 39,87 | 40,10 | 40,10 | 486.438 |
23 feb 2024 | 40,03 | 40,44 | 40,03 | 40,13 | 40,13 | 667.861 |
22 feb 2024 | 39,71 | 40,03 | 39,54 | 39,92 | 39,92 | 714.099 |
21 feb 2024 | 39,26 | 39,56 | 39,06 | 39,35 | 39,35 | 579.779 |
20 feb 2024 | 39,45 | 39,67 | 39,32 | 39,45 | 39,45 | 402.152 |
19 feb 2024 | 39,80 | 39,89 | 39,55 | 39,59 | 39,59 | 407.931 |
16 feb 2024 | 39,84 | 40,13 | 39,55 | 39,96 | 39,96 | 653.360 |
15 feb 2024 | 39,88 | 39,99 | 39,53 | 39,58 | 39,58 | 555.111 |
14 feb 2024 | 39,80 | 40,04 | 39,38 | 39,80 | 39,80 | 837.756 |
13 feb 2024 | 40,62 | 40,81 | 39,99 | 40,11 | 40,11 | 480.229 |
12 feb 2024 | 40,98 | 41,26 | 40,73 | 40,75 | 40,75 | 570.110 |
09 feb 2024 | 40,82 | 41,33 | 40,42 | 40,60 | 40,60 | 802.823 |
08 feb 2024 | 40,46 | 41,42 | 40,03 | 40,55 | 40,55 | 662.686 |
07 feb 2024 | 41,55 | 41,83 | 39,63 | 40,56 | 40,56 | 1.429.084 |
06 feb 2024 | 39,42 | 42,19 | 39,33 | 41,50 | 41,50 | 1.881.092 |
05 feb 2024 | 40,03 | 40,26 | 39,35 | 39,54 | 39,54 | 1.029.787 |
02 feb 2024 | 40,24 | 40,65 | 39,88 | 39,88 | 39,88 | 478.948 |
01 feb 2024 | 40,00 | 40,45 | 40,00 | 40,13 | 40,13 | 465.892 |
31 ene 2024 | 40,56 | 40,85 | 40,28 | 40,40 | 40,40 | 620.475 |
30 ene 2024 | 41,04 | 41,17 | 39,99 | 40,16 | 40,16 | 403.456 |
30 ene 2024 | 1.28 Dividendo | |||||
30 ene 2024 | 24.25:25 Split de acciones | |||||
29 ene 2024 | 41,87 | 42,00 | 41,41 | 41,82 | 40,54 | 770.355 |
26 ene 2024 | 42,01 | 42,37 | 41,73 | 42,28 | 40,98 | 479.109 |
25 ene 2024 | 41,74 | 42,16 | 41,46 | 41,84 | 40,55 | 467.395 |
24 ene 2024 | 42,13 | 42,36 | 41,77 | 41,77 | 40,49 | 463.204 |
23 ene 2024 | 42,68 | 42,87 | 42,02 | 42,06 | 40,77 | 472.129 |
22 ene 2024 | 42,79 | 42,99 | 42,51 | 42,74 | 41,43 | 384.463 |
19 ene 2024 | 42,37 | 42,60 | 42,22 | 42,59 | 41,28 | 542.147 |
18 ene 2024 | 42,51 | 42,64 | 42,21 | 42,27 | 40,97 | 386.370 |
17 ene 2024 | 42,10 | 42,76 | 42,10 | 42,60 | 41,29 | 585.276 |
16 ene 2024 | 41,54 | 43,40 | 41,54 | 42,97 | 41,65 | 1.161.953 |
15 ene 2024 | 42,19 | 42,19 | 41,79 | 41,93 | 40,64 | 195.246 |
12 ene 2024 | 42,02 | 42,59 | 42,02 | 42,28 | 40,98 | 537.994 |
11 ene 2024 | 42,27 | 42,51 | 41,62 | 41,78 | 40,50 | 513.350 |
10 ene 2024 | 42,40 | 42,48 | 41,82 | 42,04 | 40,75 | 576.870 |
09 ene 2024 | 42,47 | 43,23 | 42,42 | 42,98 | 41,66 | 766.694 |
08 ene 2024 | 41,45 | 42,51 | 41,45 | 42,43 | 41,13 | 707.000 |
05 ene 2024 | 40,79 | 41,40 | 40,55 | 41,35 | 40,09 | 626.496 |
04 ene 2024 | 40,41 | 40,85 | 40,03 | 40,81 | 39,57 | 654.782 |
03 ene 2024 | 40,61 | 40,93 | 40,44 | 40,59 | 39,35 | 854.301 |
02 ene 2024 | 40,74 | 41,20 | 40,36 | 40,97 | 39,72 | 414.441 |
29 dic 2023 | 40,52 | 40,62 | 40,44 | 40,62 | 39,38 | 178.573 |
28 dic 2023 | 40,56 | 40,60 | 40,30 | 40,46 | 39,23 | 202.939 |
27 dic 2023 | 40,58 | 40,75 | 40,34 | 40,40 | 39,17 | 184.315 |
22 dic 2023 | 40,04 | 40,76 | 40,04 | 40,52 | 39,28 | 334.244 |
21 dic 2023 | 39,84 | 40,18 | 39,61 | 40,18 | 38,95 | 937.953 |
20 dic 2023 | 40,21 | 40,61 | 40,10 | 40,24 | 39,01 | 941.214 |
19 dic 2023 | 39,85 | 40,25 | 39,70 | 40,10 | 38,88 | 531.911 |
18 dic 2023 | 39,97 | 40,28 | 39,81 | 39,96 | 38,74 | 488.461 |
15 dic 2023 | 40,62 | 40,76 | 40,03 | 40,21 | 38,98 | 1.270.610 |
14 dic 2023 | 41,24 | 41,31 | 40,66 | 40,66 | 39,42 | 1.070.153 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |