Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 35,80 | 35,80 | 34,40 | 34,35 | 34,35 | 14.454 |
30 abr 2024 | 34,00 | 35,20 | 34,00 | 35,15 | 35,15 | 46.370 |
29 abr 2024 | 34,10 | 34,10 | 32,60 | 33,70 | 33,70 | 76.448 |
26 abr 2024 | 34,05 | 34,45 | 33,45 | 34,10 | 34,10 | 42.984 |
26 abr 2024 | 1 Dividendo | |||||
25 abr 2024 | 35,75 | 36,00 | 34,50 | 33,50 | 32,50 | 65.724 |
24 abr 2024 | 35,65 | 37,00 | 34,80 | 36,15 | 35,07 | 81.250 |
23 abr 2024 | 37,10 | 37,10 | 36,20 | 36,70 | 35,60 | 28.036 |
22 abr 2024 | 37,00 | 37,80 | 36,55 | 36,60 | 35,51 | 57.332 |
19 abr 2024 | 37,25 | 37,80 | 36,40 | 36,60 | 35,51 | 46.194 |
18 abr 2024 | 36,00 | 37,20 | 36,00 | 36,95 | 35,85 | 11.379 |
17 abr 2024 | 36,20 | 36,45 | 34,80 | 36,30 | 35,22 | 41.320 |
16 abr 2024 | 37,05 | 37,15 | 36,30 | 36,40 | 35,31 | 40.968 |
15 abr 2024 | 38,20 | 38,25 | 37,10 | 37,35 | 36,24 | 28.459 |
12 abr 2024 | 38,95 | 38,95 | 37,75 | 38,05 | 36,91 | 71.570 |
11 abr 2024 | 38,00 | 38,85 | 36,95 | 37,65 | 36,53 | 31.881 |
10 abr 2024 | 38,00 | 38,65 | 37,60 | 38,25 | 37,11 | 39.037 |
09 abr 2024 | 37,70 | 37,90 | 36,95 | 37,75 | 36,62 | 26.898 |
08 abr 2024 | 38,00 | 38,50 | 35,95 | 36,65 | 35,56 | 84.306 |
05 abr 2024 | 39,00 | 39,90 | 38,10 | 38,15 | 37,01 | 52.067 |
04 abr 2024 | 38,00 | 40,00 | 38,00 | 38,70 | 37,54 | 99.175 |
03 abr 2024 | 37,40 | 38,10 | 37,40 | 37,95 | 36,82 | 61.885 |
02 abr 2024 | 36,40 | 37,15 | 35,50 | 37,15 | 36,04 | 57.502 |
27 mar 2024 | 36,10 | 36,50 | 36,00 | 36,40 | 35,31 | 7630 |
26 mar 2024 | 37,30 | 37,50 | 36,50 | 36,50 | 35,41 | 26.631 |
25 mar 2024 | 36,60 | 37,50 | 36,60 | 37,00 | 35,90 | 45.669 |
22 mar 2024 | 36,40 | 36,70 | 35,05 | 36,60 | 35,51 | 29.720 |
21 mar 2024 | 35,50 | 36,55 | 35,50 | 36,25 | 35,17 | 12.737 |
20 mar 2024 | 36,80 | 36,80 | 35,55 | 36,30 | 35,22 | 25.489 |
19 mar 2024 | 35,95 | 36,25 | 34,55 | 36,25 | 35,17 | 43.370 |
18 mar 2024 | 36,30 | 36,80 | 35,95 | 35,95 | 34,88 | 25.085 |
15 mar 2024 | 36,25 | 36,40 | 35,80 | 36,15 | 35,07 | 53.203 |
14 mar 2024 | 35,70 | 36,55 | 35,70 | 36,05 | 34,97 | 41.331 |
13 mar 2024 | 35,50 | 35,50 | 35,05 | 35,50 | 34,44 | 20.496 |
12 mar 2024 | 35,35 | 35,80 | 34,70 | 35,50 | 34,44 | 46.804 |
11 mar 2024 | 35,10 | 35,10 | 34,10 | 34,75 | 33,71 | 45.297 |
08 mar 2024 | 33,60 | 35,35 | 33,60 | 35,35 | 34,29 | 67.246 |
07 mar 2024 | 33,05 | 33,65 | 33,05 | 33,60 | 32,60 | 15.405 |
06 mar 2024 | 33,00 | 33,65 | 33,00 | 33,45 | 32,45 | 13.245 |
05 mar 2024 | 33,00 | 33,35 | 33,00 | 33,00 | 32,01 | 14.166 |
04 mar 2024 | 32,80 | 33,55 | 32,80 | 33,35 | 32,35 | 28.687 |
01 mar 2024 | 33,00 | 33,25 | 32,55 | 32,85 | 31,87 | 499.166 |
29 feb 2024 | 32,30 | 33,40 | 32,30 | 33,00 | 32,01 | 44.735 |
28 feb 2024 | 33,20 | 33,20 | 32,25 | 32,30 | 31,34 | 13.082 |
27 feb 2024 | 32,75 | 33,35 | 32,75 | 33,00 | 32,01 | 28.020 |
26 feb 2024 | 32,60 | 33,00 | 32,00 | 32,75 | 31,77 | 32.083 |
23 feb 2024 | 32,45 | 33,20 | 32,10 | 33,00 | 32,01 | 9876 |
22 feb 2024 | 33,00 | 33,00 | 32,10 | 32,45 | 31,48 | 10.728 |
21 feb 2024 | 32,75 | 33,45 | 32,10 | 32,35 | 31,38 | 42.013 |
20 feb 2024 | 33,00 | 33,00 | 32,65 | 32,85 | 31,87 | 10.545 |
19 feb 2024 | 32,05 | 33,00 | 32,05 | 32,90 | 31,92 | 54.945 |
16 feb 2024 | 31,55 | 32,50 | 31,55 | 32,05 | 31,09 | 63.332 |
15 feb 2024 | 32,15 | 32,60 | 31,50 | 32,40 | 31,43 | 106.020 |
14 feb 2024 | 32,65 | 32,85 | 31,00 | 31,50 | 30,56 | 275.636 |
13 feb 2024 | 35,10 | 36,00 | 32,50 | 33,00 | 32,01 | 169.307 |
12 feb 2024 | 32,95 | 35,00 | 32,95 | 34,35 | 33,32 | 83.106 |
09 feb 2024 | 31,50 | 33,40 | 31,20 | 32,90 | 31,92 | 72.567 |
08 feb 2024 | 31,30 | 32,35 | 30,80 | 31,45 | 30,51 | 29.241 |
07 feb 2024 | 31,80 | 31,90 | 31,15 | 31,40 | 30,46 | 2848 |
06 feb 2024 | 31,05 | 31,80 | 31,00 | 31,80 | 30,85 | 32.878 |
05 feb 2024 | 31,85 | 32,50 | 31,00 | 31,20 | 30,27 | 46.837 |
02 feb 2024 | 31,65 | 32,05 | 31,25 | 31,85 | 30,90 | 1.952.304 |
01 feb 2024 | 31,80 | 31,80 | 31,25 | 31,50 | 30,56 | 5972 |
31 ene 2024 | 31,60 | 31,85 | 31,55 | 31,55 | 30,61 | 9005 |
30 ene 2024 | 32,10 | 32,10 | 31,25 | 31,60 | 30,66 | 7695 |
29 ene 2024 | 32,00 | 32,25 | 31,35 | 31,65 | 30,71 | 48.038 |
26 ene 2024 | 31,70 | 32,00 | 30,80 | 32,00 | 31,04 | 40.525 |
25 ene 2024 | 32,45 | 32,45 | 31,90 | 31,90 | 30,95 | 39.584 |
24 ene 2024 | 32,00 | 32,00 | 31,70 | 31,70 | 30,75 | 25.647 |
23 ene 2024 | 32,75 | 32,75 | 31,95 | 32,25 | 31,29 | 20.344 |
22 ene 2024 | 32,95 | 32,95 | 32,25 | 32,75 | 31,77 | 24.379 |
19 ene 2024 | 33,00 | 33,10 | 31,65 | 32,90 | 31,92 | 52.867 |
18 ene 2024 | 33,00 | 33,45 | 32,65 | 32,80 | 31,82 | 7789 |
17 ene 2024 | 33,65 | 33,65 | 32,50 | 33,00 | 32,01 | 24.279 |
16 ene 2024 | 33,80 | 33,80 | 32,80 | 32,90 | 31,92 | 13.373 |
15 ene 2024 | 33,40 | 33,60 | 32,80 | 33,00 | 32,01 | 22.514 |
12 ene 2024 | 33,25 | 33,65 | 32,70 | 33,65 | 32,65 | 33.151 |
11 ene 2024 | 34,00 | 34,00 | 33,20 | 33,50 | 32,50 | 5800 |
10 ene 2024 | 34,00 | 34,00 | 33,10 | 33,55 | 32,55 | 14.184 |
09 ene 2024 | 34,35 | 35,00 | 33,30 | 33,95 | 32,94 | 28.909 |
08 ene 2024 | 34,30 | 34,30 | 33,25 | 33,25 | 32,26 | 23.426 |
05 ene 2024 | 34,00 | 34,40 | 33,65 | 34,00 | 32,99 | 40.233 |
04 ene 2024 | 33,10 | 33,65 | 33,05 | 33,65 | 32,65 | 16.518 |
03 ene 2024 | 34,00 | 34,45 | 33,00 | 33,00 | 32,01 | 23.886 |
02 ene 2024 | 33,50 | 34,30 | 33,50 | 33,80 | 32,79 | 42.830 |
29 dic 2023 | 32,75 | 33,10 | 32,50 | 33,10 | 32,11 | 19.555 |
28 dic 2023 | 32,00 | 32,65 | 31,55 | 32,50 | 31,53 | 27.618 |
27 dic 2023 | 31,55 | 32,00 | 31,55 | 31,80 | 30,85 | 17.464 |
22 dic 2023 | 32,15 | 32,15 | 31,15 | 31,40 | 30,46 | 30.912 |
21 dic 2023 | 32,00 | 32,20 | 31,80 | 32,15 | 31,19 | 65.475 |
20 dic 2023 | 31,95 | 32,40 | 31,90 | 32,00 | 31,04 | 26.088 |
19 dic 2023 | 32,00 | 32,00 | 31,30 | 31,50 | 30,56 | 43.725 |
18 dic 2023 | 31,20 | 31,90 | 31,05 | 31,90 | 30,95 | 39.114 |
15 dic 2023 | 31,30 | 31,80 | 30,50 | 31,10 | 30,17 | 74.842 |
14 dic 2023 | 29,15 | 32,05 | 29,15 | 31,30 | 30,37 | 112.386 |
13 dic 2023 | 29,40 | 29,40 | 28,65 | 29,25 | 28,38 | 235.136 |
12 dic 2023 | 29,00 | 29,55 | 28,25 | 28,25 | 27,41 | 655.440 |
11 dic 2023 | 29,40 | 29,40 | 28,65 | 29,10 | 28,23 | 35.869 |
08 dic 2023 | 29,50 | 29,50 | 28,60 | 28,80 | 27,94 | 41.152 |
07 dic 2023 | 28,70 | 29,00 | 28,40 | 28,95 | 28,09 | 29.668 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |