Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 33,99 | 33,99 | 33,40 | 33,44 | 33,44 | 1900 |
09 may 2024 | 33,24 | 33,50 | 33,24 | 33,50 | 33,50 | 200 |
08 may 2024 | 33,00 | 33,10 | 33,00 | 33,09 | 33,09 | 1500 |
07 may 2024 | 33,27 | 33,44 | 33,27 | 33,29 | 33,29 | 400 |
06 may 2024 | 32,97 | 33,07 | 32,97 | 33,03 | 33,03 | 3700 |
03 may 2024 | 32,69 | 32,69 | 32,62 | 32,64 | 32,64 | 1700 |
02 may 2024 | 32,10 | 32,32 | 32,05 | 32,32 | 32,32 | 800 |
01 may 2024 | 31,80 | 32,46 | 31,76 | 31,88 | 31,88 | 4300 |
30 abr 2024 | 32,26 | 32,26 | 31,83 | 31,83 | 31,83 | 200 |
29 abr 2024 | 32,46 | 32,50 | 32,45 | 32,47 | 32,47 | 1100 |
26 abr 2024 | 32,48 | 32,48 | 32,26 | 32,26 | 32,26 | 1100 |
26 abr 2024 | 0.175 Dividendo | |||||
25 abr 2024 | 32,25 | 32,43 | 32,25 | 32,43 | 32,26 | 300 |
24 abr 2024 | 32,70 | 32,75 | 32,52 | 32,74 | 32,56 | 1900 |
23 abr 2024 | 32,40 | 32,71 | 32,40 | 32,59 | 32,42 | 2200 |
22 abr 2024 | 31,84 | 32,13 | 31,84 | 32,13 | 31,95 | 300 |
19 abr 2024 | 31,73 | 31,76 | 31,73 | 31,76 | 31,58 | 300 |
18 abr 2024 | 31,86 | 31,86 | 31,49 | 31,50 | 31,33 | 500 |
17 abr 2024 | 31,83 | 31,87 | 31,54 | 31,54 | 31,37 | 800 |
16 abr 2024 | 31,65 | 31,84 | 31,42 | 31,74 | 31,57 | 3400 |
15 abr 2024 | 32,55 | 32,55 | 31,96 | 31,96 | 31,79 | 400 |
12 abr 2024 | 32,70 | 32,70 | 32,20 | 32,30 | 32,12 | 9000 |
11 abr 2024 | 32,63 | 33,01 | 32,59 | 32,83 | 32,65 | 2500 |
10 abr 2024 | 32,87 | 33,17 | 32,61 | 32,76 | 32,58 | 4200 |
09 abr 2024 | 33,55 | 33,59 | 33,45 | 33,59 | 33,41 | 5500 |
08 abr 2024 | 33,43 | 33,80 | 33,40 | 33,47 | 33,29 | 2000 |
05 abr 2024 | 32,72 | 33,32 | 32,72 | 33,32 | 33,14 | 15.200 |
04 abr 2024 | 33,99 | 33,99 | 33,08 | 33,08 | 32,90 | 7500 |
03 abr 2024 | 33,15 | 33,51 | 33,15 | 33,39 | 33,21 | 2100 |
02 abr 2024 | 33,21 | 33,21 | 33,09 | 33,19 | 33,01 | 1300 |
01 abr 2024 | 33,80 | 33,80 | 33,60 | 33,65 | 33,46 | 1600 |
28 mar 2024 | 33,91 | 33,91 | 33,84 | 33,84 | 33,66 | 2600 |
27 mar 2024 | 33,44 | 33,76 | 33,44 | 33,76 | 33,58 | 2900 |
27 mar 2024 | 0.175 Dividendo | |||||
26 mar 2024 | 33,37 | 33,44 | 33,35 | 33,35 | 33,00 | 3300 |
25 mar 2024 | 33,42 | 33,42 | 33,28 | 33,28 | 32,93 | 1200 |
22 mar 2024 | 33,60 | 33,61 | 33,27 | 33,27 | 32,92 | 1800 |
21 mar 2024 | 33,55 | 33,67 | 33,55 | 33,60 | 33,24 | 2200 |
20 mar 2024 | 32,72 | 33,22 | 32,72 | 33,21 | 32,86 | 10.300 |
19 mar 2024 | 32,60 | 32,74 | 32,56 | 32,72 | 32,37 | 1800 |
18 mar 2024 | 32,56 | 32,58 | 32,51 | 32,51 | 32,16 | 2800 |
15 mar 2024 | 32,41 | 32,65 | 32,41 | 32,53 | 32,19 | 7700 |
14 mar 2024 | 32,91 | 32,91 | 32,45 | 32,55 | 32,20 | 5600 |
13 mar 2024 | 32,91 | 32,97 | 32,85 | 32,85 | 32,50 | 4300 |
12 mar 2024 | 32,94 | 32,94 | 32,59 | 32,72 | 32,38 | 12.800 |
11 mar 2024 | 32,56 | 32,68 | 32,56 | 32,68 | 32,33 | 6100 |
08 mar 2024 | 33,15 | 33,15 | 32,78 | 32,78 | 32,43 | 10.400 |
07 mar 2024 | 32,94 | 32,94 | 32,79 | 32,85 | 32,50 | 10.400 |
06 mar 2024 | 32,53 | 32,64 | 32,49 | 32,50 | 32,16 | 4600 |
05 mar 2024 | 32,60 | 32,73 | 32,55 | 32,55 | 32,20 | 6200 |
04 mar 2024 | 32,67 | 32,70 | 32,50 | 32,53 | 32,18 | 4900 |
01 mar 2024 | 32,27 | 32,58 | 32,27 | 32,58 | 32,24 | 8100 |
29 feb 2024 | 32,47 | 32,50 | 32,38 | 32,50 | 32,16 | 10.300 |
28 feb 2024 | 32,15 | 32,20 | 32,15 | 32,18 | 31,84 | 1100 |
27 feb 2024 | 32,00 | 32,11 | 32,00 | 32,03 | 31,69 | 1600 |
27 feb 2024 | 0.175 Dividendo | |||||
26 feb 2024 | 32,28 | 32,45 | 32,18 | 32,19 | 31,68 | 7000 |
23 feb 2024 | 32,31 | 32,50 | 32,31 | 32,42 | 31,90 | 3700 |
22 feb 2024 | 32,19 | 32,20 | 32,15 | 32,20 | 31,69 | 1600 |
21 feb 2024 | 32,12 | 32,12 | 31,70 | 31,91 | 31,40 | 17.800 |
20 feb 2024 | 32,10 | 32,21 | 31,91 | 32,01 | 31,50 | 10.300 |
16 feb 2024 | 32,38 | 32,46 | 32,28 | 32,28 | 31,76 | 17.400 |
15 feb 2024 | 32,26 | 32,46 | 32,15 | 32,44 | 31,92 | 1400 |
14 feb 2024 | 31,56 | 31,78 | 31,50 | 31,73 | 31,22 | 3800 |
13 feb 2024 | 31,29 | 31,32 | 31,13 | 31,24 | 30,74 | 2700 |
12 feb 2024 | 32,08 | 32,30 | 32,08 | 32,24 | 31,73 | 3900 |
09 feb 2024 | 31,73 | 31,94 | 31,70 | 31,89 | 31,38 | 3200 |
08 feb 2024 | 31,61 | 31,70 | 31,54 | 31,66 | 31,16 | 3500 |
07 feb 2024 | 31,19 | 31,40 | 31,17 | 31,31 | 30,81 | 4000 |
06 feb 2024 | 31,27 | 31,27 | 31,15 | 31,18 | 30,69 | 17.400 |
05 feb 2024 | 31,13 | 31,17 | 31,00 | 31,17 | 30,67 | 1300 |
02 feb 2024 | 31,11 | 31,52 | 31,11 | 31,39 | 30,88 | 1400 |
01 feb 2024 | 31,70 | 31,70 | 30,95 | 31,49 | 30,98 | 3900 |
31 ene 2024 | 31,80 | 31,80 | 31,33 | 31,33 | 30,83 | 800 |
30 ene 2024 | 31,98 | 32,01 | 31,98 | 31,98 | 31,47 | 400 |
29 ene 2024 | 31,76 | 32,01 | 31,72 | 32,01 | 31,50 | 300 |
29 ene 2024 | 0.175 Dividendo | |||||
26 ene 2024 | 32,12 | 32,12 | 31,85 | 31,86 | 31,18 | 1100 |
25 ene 2024 | 31,85 | 31,85 | 31,82 | 31,83 | 31,15 | 300 |
24 ene 2024 | 31,95 | 31,95 | 31,54 | 31,54 | 30,86 | 1200 |
23 ene 2024 | 31,80 | 31,80 | 31,53 | 31,58 | 30,90 | 2600 |
22 ene 2024 | 31,60 | 31,64 | 31,60 | 31,60 | 30,93 | 1800 |
19 ene 2024 | 30,88 | 31,25 | 30,85 | 31,25 | 30,58 | 3400 |
18 ene 2024 | 30,97 | 30,98 | 30,92 | 30,98 | 30,31 | 800 |
17 ene 2024 | 30,97 | 30,98 | 30,89 | 30,92 | 30,26 | 1600 |
16 ene 2024 | 31,03 | 31,14 | 30,99 | 31,09 | 30,42 | 2000 |
12 ene 2024 | 31,63 | 31,63 | 31,23 | 31,26 | 30,59 | 400 |
11 ene 2024 | 31,83 | 31,83 | 31,28 | 31,36 | 30,69 | 1100 |
10 ene 2024 | 31,53 | 31,53 | 31,43 | 31,50 | 30,82 | 3900 |
09 ene 2024 | 31,42 | 31,52 | 31,35 | 31,48 | 30,80 | 5200 |
08 ene 2024 | 31,41 | 31,59 | 31,28 | 31,59 | 30,92 | 9000 |
05 ene 2024 | 31,40 | 31,45 | 31,24 | 31,26 | 30,59 | 800 |
04 ene 2024 | 31,46 | 31,46 | 31,20 | 31,20 | 30,53 | 2000 |
03 ene 2024 | 31,50 | 31,50 | 31,25 | 31,25 | 30,58 | 5300 |
02 ene 2024 | 31,93 | 31,95 | 31,83 | 31,83 | 31,15 | 1000 |
29 dic 2023 | 32,20 | 32,20 | 31,89 | 31,89 | 31,21 | 500 |
28 dic 2023 | 32,28 | 32,28 | 32,15 | 32,17 | 31,49 | 700 |
27 dic 2023 | 32,27 | 32,27 | 32,16 | 32,17 | 31,49 | 1700 |
27 dic 2023 | 0.088 Dividendo | |||||
26 dic 2023 | 32,11 | 32,28 | 32,04 | 32,28 | 31,51 | 800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |