Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 38,40 | 39,26 | 38,40 | 39,10 | 39,10 | 828.976 |
02 may 2024 | 38,14 | 38,36 | 38,08 | 38,34 | 38,34 | 630.525 |
02 may 2024 | 0.418 Dividendo | |||||
30 abr 2024 | 38,58 | 39,00 | 38,48 | 38,70 | 38,28 | 821.545 |
29 abr 2024 | 38,82 | 39,04 | 38,56 | 38,56 | 38,14 | 845.592 |
26 abr 2024 | 38,68 | 38,90 | 38,38 | 38,84 | 38,42 | 660.114 |
25 abr 2024 | 38,50 | 38,54 | 37,58 | 38,24 | 37,83 | 1.097.809 |
24 abr 2024 | 39,30 | 39,48 | 38,50 | 38,50 | 38,08 | 1.303.989 |
23 abr 2024 | 39,08 | 39,42 | 39,06 | 39,30 | 38,88 | 670.319 |
22 abr 2024 | 38,80 | 39,08 | 38,80 | 38,86 | 38,44 | 581.011 |
19 abr 2024 | 38,98 | 38,98 | 38,40 | 38,58 | 38,16 | 1.454.452 |
18 abr 2024 | 39,00 | 39,14 | 38,80 | 39,00 | 38,58 | 1.007.542 |
17 abr 2024 | 38,82 | 39,38 | 38,78 | 38,82 | 38,40 | 647.918 |
16 abr 2024 | 39,00 | 39,08 | 38,62 | 38,78 | 38,36 | 578.155 |
15 abr 2024 | 39,24 | 39,66 | 39,06 | 39,40 | 38,97 | 641.796 |
12 abr 2024 | 39,16 | 39,42 | 39,04 | 39,14 | 38,72 | 537.804 |
11 abr 2024 | 38,70 | 38,94 | 38,48 | 38,84 | 38,42 | 610.335 |
10 abr 2024 | 38,98 | 38,98 | 38,32 | 38,66 | 38,24 | 675.760 |
09 abr 2024 | 38,54 | 38,82 | 38,38 | 38,78 | 38,36 | 529.177 |
08 abr 2024 | 38,62 | 38,70 | 38,36 | 38,46 | 38,04 | 578.366 |
05 abr 2024 | 38,30 | 38,72 | 38,18 | 38,66 | 38,24 | 753.278 |
04 abr 2024 | 38,70 | 38,86 | 38,42 | 38,70 | 38,28 | 663.096 |
03 abr 2024 | 39,16 | 39,30 | 38,58 | 38,74 | 38,32 | 600.128 |
02 abr 2024 | 39,82 | 40,30 | 39,14 | 39,20 | 38,78 | 511.680 |
28 mar 2024 | 40,15 | 40,48 | 39,95 | 40,15 | 39,72 | 672.137 |
27 mar 2024 | 40,03 | 40,23 | 39,91 | 39,98 | 39,55 | 424.215 |
26 mar 2024 | 39,96 | 40,09 | 39,64 | 39,85 | 39,42 | 666.342 |
25 mar 2024 | 40,32 | 40,45 | 40,03 | 40,03 | 39,60 | 542.348 |
22 mar 2024 | 40,31 | 40,53 | 40,05 | 40,41 | 39,97 | 515.281 |
21 mar 2024 | 39,86 | 40,46 | 39,71 | 40,31 | 39,87 | 665.352 |
20 mar 2024 | 39,84 | 40,19 | 39,70 | 39,70 | 39,27 | 476.085 |
19 mar 2024 | 39,52 | 39,75 | 39,37 | 39,66 | 39,23 | 423.422 |
18 mar 2024 | 39,55 | 39,74 | 39,43 | 39,73 | 39,30 | 406.999 |
15 mar 2024 | 39,62 | 39,87 | 39,45 | 39,49 | 39,06 | 1.188.812 |
14 mar 2024 | 40,07 | 40,10 | 39,43 | 39,70 | 39,27 | 563.804 |
13 mar 2024 | 39,92 | 40,10 | 39,86 | 39,90 | 39,47 | 456.495 |
12 mar 2024 | 39,67 | 39,91 | 39,32 | 39,89 | 39,46 | 627.362 |
11 mar 2024 | 39,82 | 39,83 | 39,26 | 39,40 | 38,97 | 936.208 |
08 mar 2024 | 39,79 | 40,05 | 39,69 | 39,98 | 39,55 | 771.429 |
07 mar 2024 | 39,80 | 40,00 | 39,69 | 39,73 | 39,30 | 448.816 |
06 mar 2024 | 40,23 | 40,23 | 39,65 | 39,92 | 39,49 | 594.219 |
05 mar 2024 | 40,07 | 40,17 | 39,84 | 40,07 | 39,64 | 425.644 |
04 mar 2024 | 39,84 | 39,92 | 39,66 | 39,86 | 39,43 | 598.254 |
01 mar 2024 | 40,41 | 40,49 | 39,54 | 39,80 | 39,37 | 1.017.390 |
29 feb 2024 | 40,26 | 40,56 | 40,09 | 40,43 | 39,99 | 822.425 |
28 feb 2024 | 40,57 | 40,63 | 40,16 | 40,16 | 39,73 | 583.572 |
27 feb 2024 | 40,91 | 40,97 | 40,17 | 40,40 | 39,96 | 453.000 |
26 feb 2024 | 41,01 | 41,31 | 40,88 | 40,96 | 40,52 | 573.722 |
23 feb 2024 | 40,80 | 41,14 | 40,67 | 40,96 | 40,52 | 687.899 |
22 feb 2024 | 40,10 | 40,72 | 40,10 | 40,60 | 40,16 | 1.115.169 |
21 feb 2024 | 40,48 | 40,48 | 39,87 | 40,13 | 39,70 | 1.185.642 |
20 feb 2024 | 40,00 | 40,17 | 39,92 | 40,17 | 39,74 | 517.349 |
19 feb 2024 | 39,50 | 39,98 | 39,36 | 39,86 | 39,43 | 441.103 |
16 feb 2024 | 39,11 | 39,78 | 38,99 | 39,72 | 39,29 | 1.324.735 |
15 feb 2024 | 39,92 | 40,35 | 38,23 | 38,74 | 38,32 | 1.131.738 |
14 feb 2024 | 38,52 | 39,03 | 38,48 | 39,03 | 38,61 | 755.341 |
13 feb 2024 | 39,19 | 39,24 | 38,15 | 38,39 | 37,98 | 834.382 |
12 feb 2024 | 39,47 | 39,55 | 39,01 | 39,11 | 38,69 | 388.149 |
09 feb 2024 | 38,76 | 39,24 | 38,72 | 39,23 | 38,81 | 667.754 |
08 feb 2024 | 38,23 | 38,77 | 38,13 | 38,69 | 38,27 | 708.601 |
07 feb 2024 | 38,67 | 38,71 | 38,29 | 38,36 | 37,95 | 624.331 |
06 feb 2024 | 38,61 | 38,81 | 38,40 | 38,51 | 38,09 | 400.171 |
05 feb 2024 | 38,55 | 38,86 | 38,46 | 38,51 | 38,09 | 544.482 |
02 feb 2024 | 38,93 | 38,93 | 38,50 | 38,75 | 38,33 | 580.934 |
01 feb 2024 | 38,52 | 38,60 | 38,24 | 38,52 | 38,10 | 736.371 |
31 ene 2024 | 38,64 | 38,73 | 38,22 | 38,22 | 37,81 | 980.205 |
30 ene 2024 | 38,41 | 38,70 | 38,29 | 38,40 | 37,99 | 668.126 |
29 ene 2024 | 38,50 | 38,70 | 38,25 | 38,36 | 37,95 | 349.993 |
26 ene 2024 | 38,11 | 38,52 | 38,04 | 38,38 | 37,97 | 924.861 |
25 ene 2024 | 38,08 | 38,25 | 37,98 | 38,13 | 37,72 | 948.535 |
24 ene 2024 | 37,69 | 38,22 | 37,63 | 38,13 | 37,72 | 787.361 |
23 ene 2024 | 38,19 | 38,23 | 37,72 | 37,88 | 37,47 | 708.636 |
22 ene 2024 | 38,37 | 38,38 | 38,05 | 38,21 | 37,80 | 749.479 |
19 ene 2024 | 38,17 | 38,50 | 38,15 | 38,18 | 37,77 | 642.987 |
18 ene 2024 | 37,46 | 38,16 | 37,33 | 38,06 | 37,65 | 652.978 |
17 ene 2024 | 37,39 | 37,61 | 37,23 | 37,57 | 37,16 | 562.745 |
16 ene 2024 | 37,04 | 37,64 | 36,94 | 37,55 | 37,14 | 385.794 |
15 ene 2024 | 37,37 | 37,39 | 37,12 | 37,24 | 36,84 | 450.955 |
12 ene 2024 | 36,67 | 37,56 | 36,67 | 37,55 | 37,14 | 592.367 |
11 ene 2024 | 36,90 | 37,44 | 36,66 | 36,66 | 36,26 | 623.348 |
10 ene 2024 | 36,26 | 36,71 | 36,14 | 36,70 | 36,30 | 505.572 |
09 ene 2024 | 36,51 | 36,65 | 35,92 | 36,26 | 35,87 | 483.298 |
08 ene 2024 | 35,97 | 36,50 | 35,95 | 36,46 | 36,07 | 799.734 |
05 ene 2024 | 35,73 | 36,03 | 35,69 | 36,03 | 35,64 | 514.316 |
04 ene 2024 | 35,42 | 36,02 | 35,40 | 35,96 | 35,57 | 398.576 |
03 ene 2024 | 35,53 | 35,53 | 35,22 | 35,47 | 35,09 | 492.897 |
02 ene 2024 | 35,92 | 36,09 | 35,24 | 35,36 | 34,98 | 493.861 |
29 dic 2023 | 35,79 | 35,96 | 35,68 | 35,82 | 35,43 | 451.756 |
28 dic 2023 | 35,75 | 35,88 | 35,57 | 35,57 | 35,19 | 395.607 |
27 dic 2023 | 35,61 | 35,74 | 35,24 | 35,59 | 35,21 | 513.576 |
22 dic 2023 | 35,61 | 35,84 | 35,41 | 35,68 | 35,29 | 653.066 |
21 dic 2023 | 35,69 | 35,91 | 35,36 | 35,49 | 35,11 | 664.604 |
20 dic 2023 | 35,50 | 35,72 | 35,45 | 35,69 | 35,30 | 516.150 |
19 dic 2023 | 35,61 | 35,76 | 35,50 | 35,66 | 35,27 | 453.888 |
18 dic 2023 | 35,20 | 35,62 | 35,12 | 35,45 | 35,07 | 589.880 |
15 dic 2023 | 35,50 | 35,64 | 34,98 | 35,17 | 34,79 | 1.468.624 |
14 dic 2023 | 37,00 | 37,00 | 35,30 | 35,51 | 35,13 | 1.161.724 |
13 dic 2023 | 36,95 | 37,20 | 36,69 | 36,75 | 36,35 | 770.379 |
12 dic 2023 | 36,40 | 36,75 | 36,21 | 36,71 | 36,31 | 430.293 |
11 dic 2023 | 36,27 | 36,50 | 36,24 | 36,40 | 36,01 | 395.901 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |