Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | 667 |
08 may 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
07 may 2024 | 32,38 | 32,92 | 32,38 | 32,91 | 32,91 | 667 |
06 may 2024 | 32,46 | 32,59 | 32,34 | 32,34 | 32,34 | 1100 |
06 may 2024 | 1 Dividendo | |||||
03 may 2024 | 33,46 | 33,46 | 33,25 | 33,25 | 32,25 | 178 |
02 may 2024 | 32,75 | 33,40 | 32,75 | 33,40 | 32,40 | 272 |
30 abr 2024 | 33,16 | 33,16 | 32,57 | 32,76 | 31,77 | 700 |
29 abr 2024 | 32,57 | 33,27 | 32,57 | 33,27 | 32,27 | 360 |
26 abr 2024 | 32,05 | 32,29 | 32,05 | 32,29 | 31,32 | 36 |
25 abr 2024 | 31,62 | 32,01 | 31,62 | 32,01 | 31,05 | 90 |
24 abr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,05 | - |
23 abr 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 31,22 | - |
22 abr 2024 | 32,53 | 32,53 | 31,79 | 31,79 | 30,83 | 213 |
19 abr 2024 | 32,14 | 32,27 | 32,13 | 32,27 | 31,30 | 26 |
18 abr 2024 | 31,90 | 32,39 | 31,90 | 32,39 | 31,42 | 215 |
17 abr 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 30,95 | - |
16 abr 2024 | 31,75 | 32,31 | 31,75 | 32,31 | 31,34 | 290 |
15 abr 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 31,59 | 308 |
12 abr 2024 | 31,58 | 32,42 | 31,58 | 32,42 | 31,44 | 30 |
11 abr 2024 | 30,60 | 31,69 | 30,60 | 31,69 | 30,74 | 160 |
10 abr 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 30,23 | - |
09 abr 2024 | 31,01 | 31,17 | 31,01 | 31,17 | 30,23 | 90 |
08 abr 2024 | 30,86 | 30,92 | 30,86 | 30,92 | 29,99 | 82 |
05 abr 2024 | 30,85 | 31,27 | 30,70 | 30,70 | 29,78 | 823 |
04 abr 2024 | 30,57 | 31,24 | 30,57 | 31,11 | 30,17 | 139 |
03 abr 2024 | 31,05 | 31,05 | 30,73 | 30,73 | 29,81 | 21 |
02 abr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 30,65 | 7 |
28 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 30,52 | - |
27 mar 2024 | 31,01 | 31,26 | 31,01 | 31,26 | 30,32 | 25 |
26 mar 2024 | 31,12 | 31,12 | 31,03 | 31,03 | 30,10 | 80 |
25 mar 2024 | 31,26 | 31,26 | 31,10 | 31,11 | 30,17 | 184 |
22 mar 2024 | 30,96 | 31,54 | 30,96 | 31,20 | 30,26 | 235 |
21 mar 2024 | 31,26 | 31,29 | 31,26 | 31,29 | 30,35 | 200 |
20 mar 2024 | 30,65 | 31,08 | 30,61 | 31,06 | 30,13 | 495 |
19 mar 2024 | 31,01 | 31,01 | 30,62 | 30,62 | 29,70 | 140 |
18 mar 2024 | 31,30 | 31,33 | 30,89 | 31,09 | 30,15 | 1034 |
15 mar 2024 | 30,78 | 31,35 | 30,78 | 31,10 | 30,16 | 370 |
14 mar 2024 | 31,84 | 32,81 | 30,78 | 30,78 | 29,85 | 263 |
13 mar 2024 | 31,61 | 32,08 | 31,61 | 31,78 | 30,82 | 130 |
12 mar 2024 | 31,61 | 31,74 | 31,25 | 31,74 | 30,79 | 254 |
11 mar 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 30,96 | - |
08 mar 2024 | 32,45 | 32,45 | 32,40 | 32,40 | 31,43 | 960 |
07 mar 2024 | 31,79 | 32,28 | 31,79 | 32,28 | 31,31 | 110 |
06 mar 2024 | 31,51 | 31,98 | 31,51 | 31,98 | 31,02 | 200 |
05 mar 2024 | 30,69 | 31,61 | 30,69 | 31,58 | 30,63 | 480 |
04 mar 2024 | 30,83 | 30,83 | 30,73 | 30,73 | 29,81 | 416 |
01 mar 2024 | 31,12 | 31,12 | 30,99 | 30,99 | 30,06 | 20 |
29 feb 2024 | 30,89 | 31,29 | 30,89 | 31,00 | 30,07 | 259 |
28 feb 2024 | 31,10 | 31,10 | 30,74 | 30,74 | 29,82 | 6 |
27 feb 2024 | 30,38 | 31,14 | 30,30 | 31,14 | 30,20 | 795 |
26 feb 2024 | 31,04 | 31,04 | 30,36 | 30,36 | 29,45 | 150 |
23 feb 2024 | 31,09 | 31,09 | 30,64 | 30,64 | 29,72 | 20 |
22 feb 2024 | 31,29 | 31,29 | 31,16 | 31,16 | 30,22 | 65 |
21 feb 2024 | 31,26 | 31,26 | 30,90 | 31,10 | 30,16 | 122 |
20 feb 2024 | 31,20 | 31,28 | 30,96 | 31,28 | 30,34 | 260 |
19 feb 2024 | 31,82 | 31,82 | 31,22 | 31,28 | 30,34 | 171 |
16 feb 2024 | 32,21 | 32,42 | 31,87 | 31,87 | 30,91 | 3220 |
15 feb 2024 | 32,01 | 32,21 | 31,89 | 32,21 | 31,24 | 442 |
14 feb 2024 | 32,27 | 32,27 | 31,83 | 31,94 | 30,98 | 185 |
13 feb 2024 | 32,49 | 32,78 | 32,14 | 32,14 | 31,17 | 220 |
12 feb 2024 | 32,53 | 32,76 | 32,53 | 32,60 | 31,62 | 157 |
09 feb 2024 | 32,82 | 32,82 | 32,43 | 32,43 | 31,45 | 868 |
08 feb 2024 | 32,84 | 33,13 | 32,84 | 33,13 | 32,13 | 670 |
07 feb 2024 | 33,08 | 33,08 | 32,46 | 32,71 | 31,73 | 2170 |
06 feb 2024 | 33,50 | 33,50 | 33,09 | 33,11 | 32,11 | 360 |
05 feb 2024 | 33,96 | 33,96 | 33,90 | 33,90 | 32,88 | 280 |
02 feb 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 33,09 | - |
01 feb 2024 | 33,99 | 34,24 | 33,78 | 34,24 | 33,21 | 260 |
31 ene 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 33,29 | 80 |
30 ene 2024 | 34,30 | 34,48 | 34,12 | 34,48 | 33,44 | 191 |
29 ene 2024 | 34,64 | 34,65 | 34,00 | 34,43 | 33,39 | 1117 |
26 ene 2024 | 36,56 | 37,43 | 34,51 | 34,51 | 33,47 | 152 |
25 ene 2024 | 36,68 | 36,68 | 36,54 | 36,54 | 35,44 | 150 |
24 ene 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 35,82 | - |
23 ene 2024 | 36,85 | 37,01 | 36,85 | 37,01 | 35,90 | 50 |
22 ene 2024 | 37,86 | 37,86 | 36,69 | 36,69 | 35,59 | 395 |
19 ene 2024 | 37,05 | 37,17 | 37,05 | 37,17 | 36,05 | 50 |
18 ene 2024 | 37,00 | 37,00 | 36,92 | 36,98 | 35,87 | 590 |
17 ene 2024 | 38,01 | 38,01 | 37,13 | 37,13 | 36,01 | 125 |
16 ene 2024 | 38,31 | 38,42 | 38,31 | 38,42 | 37,26 | 100 |
15 ene 2024 | 39,41 | 39,41 | 38,65 | 38,65 | 37,49 | 60 |
12 ene 2024 | 39,76 | 39,76 | 39,06 | 39,06 | 37,89 | 165 |
11 ene 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 39,58 | - |
10 ene 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 39,71 | - |
09 ene 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 39,40 | - |
08 ene 2024 | 40,66 | 40,66 | 40,41 | 40,41 | 39,19 | 585 |
05 ene 2024 | 40,51 | 40,51 | 40,49 | 40,49 | 39,27 | 10 |
04 ene 2024 | 40,34 | 40,56 | 40,34 | 40,56 | 39,34 | 30 |
03 ene 2024 | 41,06 | 41,06 | 40,43 | 40,43 | 39,21 | 741 |
02 ene 2024 | 41,16 | 41,16 | 41,14 | 41,14 | 39,90 | 100 |
29 dic 2023 | 41,07 | 41,07 | 41,06 | 41,07 | 39,83 | - |
28 dic 2023 | 40,91 | 40,96 | 40,91 | 40,96 | 39,73 | 1 |
27 dic 2023 | 40,87 | 40,87 | 40,87 | 40,87 | 39,64 | 70 |
22 dic 2023 | 40,51 | 40,51 | 40,51 | 40,51 | 39,29 | - |
21 dic 2023 | 40,07 | 40,21 | 40,07 | 40,21 | 39,00 | 30 |
20 dic 2023 | 40,69 | 40,69 | 40,41 | 40,41 | 39,19 | 530 |
19 dic 2023 | 40,71 | 40,79 | 40,60 | 40,71 | 39,49 | 155 |
18 dic 2023 | 41,29 | 41,29 | 41,06 | 41,06 | 39,83 | 10 |
15 dic 2023 | 41,56 | 41,75 | 41,54 | 41,54 | 40,29 | 148 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |