Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 35,00 | 35,00 | 33,25 | 34,50 | 34,50 | 19.515.100 |
27 jun 2024 | 35,00 | 35,50 | 34,25 | 34,75 | 34,75 | 4.125.100 |
26 jun 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
25 jun 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
24 jun 2024 | 35,75 | 36,00 | 34,75 | 35,25 | 35,25 | 5.537.400 |
21 jun 2024 | 35,00 | 36,25 | 34,75 | 35,50 | 35,50 | 21.479.800 |
20 jun 2024 | 35,00 | 35,50 | 34,25 | 34,75 | 34,75 | 10.152.500 |
19 jun 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
18 jun 2024 | 36,75 | 37,25 | 36,50 | 36,75 | 36,75 | 4.097.900 |
17 jun 2024 | 36,75 | 37,50 | 36,50 | 36,50 | 36,50 | 6.561.000 |
14 jun 2024 | 38,25 | 38,25 | 36,50 | 36,50 | 36,50 | 10.165.000 |
13 jun 2024 | 39,00 | 39,00 | 38,00 | 38,50 | 38,50 | 5.578.700 |
12 jun 2024 | 39,50 | 40,00 | 39,00 | 39,00 | 39,00 | 2.824.700 |
11 jun 2024 | 39,25 | 40,25 | 39,00 | 39,75 | 39,75 | 2.267.000 |
10 jun 2024 | 39,50 | 39,75 | 38,75 | 39,25 | 39,25 | 6.238.900 |
07 jun 2024 | 39,75 | 40,25 | 39,50 | 39,75 | 39,75 | 3.634.200 |
06 jun 2024 | 40,25 | 40,50 | 39,50 | 40,00 | 40,00 | 5.318.000 |
05 jun 2024 | 40,25 | 40,50 | 39,50 | 39,75 | 39,75 | 8.912.900 |
04 jun 2024 | 41,50 | 41,50 | 39,50 | 39,50 | 39,50 | 6.776.700 |
31 may 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
30 may 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
29 may 2024 | 41,25 | 42,25 | 40,50 | 42,25 | 42,25 | 14.305.800 |
28 may 2024 | 41,50 | 42,00 | 41,25 | 41,75 | 41,75 | 7.575.800 |
27 may 2024 | 41,00 | 41,50 | 40,75 | 41,25 | 41,25 | 5.112.000 |
24 may 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
23 may 2024 | 41,00 | 41,25 | 40,75 | 41,00 | 41,00 | 3.035.000 |
21 may 2024 | 41,25 | 41,50 | 40,75 | 41,25 | 41,25 | 2.728.000 |
20 may 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
17 may 2024 | 40,50 | 41,50 | 40,25 | 41,50 | 41,50 | 7.982.000 |
16 may 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
15 may 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
14 may 2024 | 38,00 | 39,00 | 38,00 | 39,00 | 39,00 | 5.430.100 |
13 may 2024 | 38,50 | 38,50 | 38,00 | 38,25 | 38,25 | 2.944.500 |
10 may 2024 | 37,75 | 38,75 | 37,75 | 38,25 | 38,25 | 7.737.900 |
09 may 2024 | 37,75 | 38,25 | 37,75 | 37,75 | 37,75 | 4.750.900 |
08 may 2024 | 38,00 | 38,50 | 37,50 | 37,75 | 37,75 | 11.096.000 |
08 may 2024 | 0.0115 Dividendo | |||||
08 may 2024 | 11:10 Split de acciones | |||||
07 may 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,35 | - |
03 may 2024 | 36,82 | 37,27 | 36,14 | 36,36 | 36,35 | 6.783.920 |
02 may 2024 | 37,27 | 37,50 | 36,59 | 36,82 | 36,81 | 3.205.950 |
30 abr 2024 | 36,82 | 37,27 | 36,82 | 37,27 | 37,26 | 2.788.610 |
29 abr 2024 | 36,82 | 37,27 | 36,59 | 36,82 | 36,81 | 3.909.840 |
26 abr 2024 | 36,36 | 37,27 | 36,36 | 36,59 | 36,58 | 4.941.420 |
25 abr 2024 | 36,14 | 36,82 | 36,14 | 36,59 | 36,58 | 2.984.850 |
24 abr 2024 | 36,36 | 37,27 | 36,36 | 36,36 | 36,35 | 7.608.150 |
23 abr 2024 | 36,36 | 36,59 | 36,14 | 36,14 | 36,12 | 9.396.640 |
22 abr 2024 | 35,91 | 36,59 | 35,45 | 36,14 | 36,12 | 6.884.680 |
19 abr 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,35 | - |
18 abr 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,35 | - |
17 abr 2024 | 36,36 | 36,59 | 35,91 | 36,36 | 36,35 | 9.802.980 |
11 abr 2024 | 38,86 | 38,86 | 36,82 | 37,27 | 37,26 | 18.634.550 |
10 abr 2024 | 39,32 | 40,00 | 39,09 | 39,09 | 39,08 | 4.771.470 |
09 abr 2024 | 38,86 | 39,55 | 38,86 | 39,32 | 39,31 | 4.786.100 |
05 abr 2024 | 38,86 | 39,09 | 38,64 | 38,86 | 38,85 | 2.341.680 |
04 abr 2024 | 38,64 | 39,09 | 38,18 | 38,86 | 38,85 | 5.723.850 |
03 abr 2024 | 38,41 | 39,09 | 38,41 | 38,64 | 38,62 | 3.524.510 |
02 abr 2024 | 38,18 | 39,09 | 37,95 | 38,86 | 38,85 | 4.987.620 |
01 abr 2024 | 38,64 | 39,09 | 38,41 | 38,41 | 38,40 | 4.597.010 |
29 mar 2024 | 38,41 | 38,64 | 38,18 | 38,41 | 38,40 | 3.174.930 |
28 mar 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,85 | - |
27 mar 2024 | 38,64 | 39,32 | 38,64 | 38,86 | 38,85 | 4.905.780 |
26 mar 2024 | 38,41 | 39,32 | 37,95 | 38,86 | 38,85 | 9.505.540 |
25 mar 2024 | 37,95 | 38,41 | 37,95 | 38,18 | 38,17 | 5.995.770 |
22 mar 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,72 | - |
21 mar 2024 | 37,50 | 37,95 | 37,27 | 37,73 | 37,72 | 14.170.420 |
20 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,35 | - |
19 mar 2024 | 35,45 | 36,36 | 35,45 | 36,36 | 36,35 | 5.655.760 |
18 mar 2024 | 35,68 | 36,36 | 35,45 | 35,68 | 35,67 | 2.037.420 |
15 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,35 | - |
14 mar 2024 | 36,14 | 36,59 | 35,91 | 36,36 | 36,35 | 4.573.470 |
13 mar 2024 | 35,45 | 36,14 | 35,45 | 35,91 | 35,90 | 4.526.940 |
12 mar 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,44 | - |
11 mar 2024 | 35,23 | 35,68 | 35,00 | 35,45 | 35,44 | 4.235.440 |
08 mar 2024 | 34,09 | 35,68 | 34,09 | 35,45 | 35,44 | 14.647.160 |
07 mar 2024 | 34,77 | 34,77 | 33,64 | 33,86 | 33,85 | 6.000.830 |
06 mar 2024 | 33,18 | 35,00 | 33,18 | 34,77 | 34,76 | 12.621.400 |
05 mar 2024 | 33,64 | 34,09 | 32,95 | 33,18 | 33,17 | 7.151.980 |
04 mar 2024 | 34,09 | 34,32 | 33,41 | 33,64 | 33,63 | 6.650.050 |
01 mar 2024 | 34,77 | 35,23 | 34,09 | 34,09 | 34,08 | 7.672.060 |
29 feb 2024 | 35,91 | 35,91 | 34,32 | 34,55 | 34,53 | 17.370.210 |
28 feb 2024 | 36,59 | 36,59 | 35,91 | 36,14 | 36,12 | 4.701.180 |
27 feb 2024 | 37,05 | 37,50 | 36,59 | 36,82 | 36,81 | 5.976.520 |
23 feb 2024 | 37,73 | 37,73 | 37,05 | 37,27 | 37,26 | 5.530.580 |
22 feb 2024 | 37,73 | 37,95 | 37,27 | 37,50 | 37,49 | 6.424.110 |
21 feb 2024 | 37,27 | 38,18 | 37,05 | 37,73 | 37,72 | 13.277.880 |
20 feb 2024 | 36,82 | 36,82 | 35,91 | 36,59 | 36,58 | 2.942.940 |
19 feb 2024 | 36,36 | 37,05 | 36,14 | 36,59 | 36,58 | 3.161.070 |
16 feb 2024 | 36,59 | 37,05 | 36,36 | 36,59 | 36,58 | 5.310.580 |
15 feb 2024 | 35,91 | 36,59 | 35,91 | 36,14 | 36,12 | 3.599.530 |
14 feb 2024 | 35,91 | 36,14 | 35,45 | 35,91 | 35,90 | 7.631.140 |
13 feb 2024 | 36,36 | 36,82 | 36,14 | 36,59 | 36,58 | 3.718.770 |
12 feb 2024 | 36,14 | 36,59 | 35,68 | 36,36 | 36,35 | 3.647.820 |
09 feb 2024 | 36,14 | 36,59 | 35,91 | 36,14 | 36,12 | 3.310.450 |
08 feb 2024 | 36,82 | 37,05 | 36,14 | 36,14 | 36,12 | 5.138.430 |
07 feb 2024 | 36,59 | 37,05 | 36,14 | 36,59 | 36,58 | 6.088.500 |
06 feb 2024 | 36,14 | 36,82 | 35,91 | 36,14 | 36,12 | 6.462.830 |
05 feb 2024 | 35,68 | 36,36 | 35,68 | 35,91 | 35,90 | 2.755.610 |
02 feb 2024 | 35,91 | 36,82 | 35,68 | 35,91 | 35,90 | 9.891.090 |
01 feb 2024 | 35,45 | 36,14 | 35,00 | 35,23 | 35,22 | 8.522.140 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |