Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 33,08 | 33,20 | 32,81 | 32,90 | 32,90 | 7.907.524 |
16 may 2024 | 33,37 | 33,41 | 32,79 | 33,12 | 33,12 | 10.070.631 |
16 may 2024 | 0.344 Dividendo | |||||
15 may 2024 | 34,14 | 34,24 | 33,33 | 33,62 | 33,28 | 6.452.528 |
14 may 2024 | 34,33 | 34,44 | 33,90 | 33,94 | 33,59 | 5.729.343 |
13 may 2024 | 34,38 | 34,51 | 34,28 | 34,33 | 33,98 | 4.670.218 |
10 may 2024 | 34,22 | 34,44 | 34,17 | 34,40 | 34,05 | 4.541.944 |
09 may 2024 | 33,81 | 34,14 | 33,81 | 33,96 | 33,61 | 4.602.900 |
08 may 2024 | 33,84 | 33,92 | 33,51 | 33,77 | 33,42 | 5.274.500 |
07 may 2024 | 33,83 | 34,10 | 33,78 | 33,88 | 33,54 | 4.323.470 |
06 may 2024 | 33,71 | 33,89 | 33,68 | 33,77 | 33,42 | 3.441.392 |
03 may 2024 | 33,74 | 33,87 | 33,37 | 33,47 | 33,13 | 5.779.215 |
02 may 2024 | 33,61 | 33,99 | 33,24 | 33,75 | 33,40 | 7.992.195 |
30 abr 2024 | 34,12 | 34,17 | 33,72 | 33,74 | 33,39 | 5.140.595 |
29 abr 2024 | 34,04 | 34,28 | 34,01 | 34,01 | 33,67 | 4.146.888 |
26 abr 2024 | 34,14 | 34,19 | 33,92 | 34,04 | 33,70 | 6.178.462 |
25 abr 2024 | 34,11 | 34,27 | 33,85 | 34,04 | 33,69 | 5.672.494 |
24 abr 2024 | 34,10 | 34,23 | 33,96 | 34,01 | 33,67 | 5.309.503 |
23 abr 2024 | 33,89 | 34,09 | 33,78 | 33,88 | 33,53 | 5.322.034 |
22 abr 2024 | 33,58 | 33,97 | 33,52 | 33,92 | 33,57 | 7.480.978 |
19 abr 2024 | 33,40 | 33,55 | 32,92 | 33,47 | 33,12 | 9.995.595 |
18 abr 2024 | 33,42 | 33,56 | 33,18 | 33,47 | 33,13 | 6.212.668 |
17 abr 2024 | 33,47 | 33,67 | 33,38 | 33,53 | 33,19 | 5.990.833 |
16 abr 2024 | 33,77 | 33,88 | 33,30 | 33,48 | 33,14 | 9.503.336 |
15 abr 2024 | 34,22 | 34,30 | 33,92 | 34,06 | 33,71 | 7.870.903 |
12 abr 2024 | 33,95 | 34,74 | 33,94 | 34,57 | 34,22 | 9.473.752 |
11 abr 2024 | 33,77 | 34,06 | 33,46 | 33,56 | 33,22 | 7.373.331 |
10 abr 2024 | 33,40 | 33,74 | 33,40 | 33,65 | 33,30 | 6.595.419 |
09 abr 2024 | 32,96 | 33,40 | 32,94 | 33,16 | 32,82 | 7.780.486 |
08 abr 2024 | 32,53 | 33,13 | 32,51 | 32,97 | 32,64 | 7.359.900 |
05 abr 2024 | 32,37 | 32,66 | 32,33 | 32,56 | 32,23 | 7.554.846 |
04 abr 2024 | 32,25 | 32,44 | 32,13 | 32,40 | 32,07 | 5.768.923 |
03 abr 2024 | 32,22 | 32,28 | 31,90 | 32,26 | 31,92 | 7.838.385 |
02 abr 2024 | 31,31 | 32,03 | 31,28 | 31,95 | 31,62 | 12.398.561 |
28 mar 2024 | 30,90 | 31,09 | 30,81 | 30,95 | 30,64 | 6.270.881 |
27 mar 2024 | 30,83 | 30,94 | 30,66 | 30,69 | 30,38 | 5.560.257 |
26 mar 2024 | 31,12 | 31,30 | 31,00 | 31,11 | 30,79 | 4.379.731 |
25 mar 2024 | 30,90 | 31,25 | 30,90 | 31,18 | 30,87 | 4.493.086 |
22 mar 2024 | 30,80 | 31,01 | 30,74 | 30,92 | 30,60 | 5.635.499 |
21 mar 2024 | 30,76 | 30,99 | 30,68 | 30,82 | 30,50 | 9.075.238 |
20 mar 2024 | 30,58 | 30,66 | 30,46 | 30,63 | 30,31 | 5.741.639 |
19 mar 2024 | 30,33 | 30,69 | 30,24 | 30,68 | 30,37 | 7.087.528 |
18 mar 2024 | 30,22 | 30,40 | 30,09 | 30,27 | 29,96 | 6.759.502 |
15 mar 2024 | 30,11 | 30,28 | 30,08 | 30,11 | 29,80 | 15.023.980 |
14 mar 2024 | 29,90 | 30,14 | 29,82 | 30,01 | 29,71 | 10.733.529 |
13 mar 2024 | 29,50 | 29,92 | 29,42 | 29,86 | 29,56 | 12.913.540 |
12 mar 2024 | 29,49 | 29,76 | 29,42 | 29,54 | 29,24 | 10.310.782 |
11 mar 2024 | 29,26 | 29,40 | 29,13 | 29,30 | 29,00 | 6.753.986 |
08 mar 2024 | 29,42 | 29,73 | 29,33 | 29,34 | 29,04 | 7.337.244 |
07 mar 2024 | 29,27 | 29,40 | 29,14 | 29,36 | 29,06 | 7.264.452 |
06 mar 2024 | 29,01 | 29,55 | 29,00 | 29,41 | 29,11 | 9.158.320 |
05 mar 2024 | 28,93 | 29,10 | 28,73 | 29,07 | 28,77 | 6.533.645 |
04 mar 2024 | 29,42 | 29,57 | 29,08 | 29,10 | 28,80 | 7.369.489 |
01 mar 2024 | 29,19 | 29,47 | 29,15 | 29,44 | 29,14 | 8.267.521 |
29 feb 2024 | 28,93 | 29,18 | 28,91 | 29,08 | 28,78 | 7.762.746 |
28 feb 2024 | 29,25 | 29,31 | 29,02 | 29,07 | 28,77 | 7.258.277 |
27 feb 2024 | 29,17 | 29,43 | 29,16 | 29,25 | 28,95 | 6.316.353 |
26 feb 2024 | 29,40 | 29,47 | 29,02 | 29,20 | 28,91 | 7.898.984 |
23 feb 2024 | 29,60 | 29,78 | 29,26 | 29,54 | 29,24 | 6.145.409 |
22 feb 2024 | 29,75 | 29,87 | 29,52 | 29,63 | 29,32 | 7.513.722 |
21 feb 2024 | 29,39 | 29,64 | 29,27 | 29,59 | 29,29 | 6.571.353 |
20 feb 2024 | 29,60 | 29,78 | 29,29 | 29,42 | 29,11 | 8.036.635 |
19 feb 2024 | 29,50 | 29,74 | 29,44 | 29,66 | 29,36 | 4.041.928 |
16 feb 2024 | 29,40 | 29,63 | 29,37 | 29,53 | 29,23 | 8.694.002 |
15 feb 2024 | 29,23 | 29,39 | 28,72 | 29,19 | 28,90 | 8.808.342 |
15 feb 2024 | 0.344 Dividendo | |||||
14 feb 2024 | 29,60 | 29,83 | 29,56 | 29,60 | 28,96 | 4.977.135 |
13 feb 2024 | 29,69 | 29,93 | 29,48 | 29,64 | 28,99 | 5.622.473 |
12 feb 2024 | 29,49 | 29,77 | 29,32 | 29,59 | 28,95 | 4.127.619 |
09 feb 2024 | 29,41 | 29,73 | 29,38 | 29,49 | 28,85 | 6.013.277 |
08 feb 2024 | 29,31 | 29,52 | 28,99 | 29,39 | 28,75 | 7.692.516 |
07 feb 2024 | 29,45 | 29,61 | 29,18 | 29,34 | 28,70 | 6.908.329 |
06 feb 2024 | 29,38 | 29,58 | 29,32 | 29,49 | 28,85 | 7.834.696 |
05 feb 2024 | 29,26 | 29,41 | 29,15 | 29,20 | 28,57 | 7.615.115 |
02 feb 2024 | 29,54 | 29,67 | 29,17 | 29,26 | 28,63 | 9.975.533 |
01 feb 2024 | 29,36 | 29,99 | 29,31 | 29,67 | 29,02 | 14.470.340 |
31 ene 2024 | 29,38 | 29,42 | 29,07 | 29,07 | 28,43 | 7.451.576 |
30 ene 2024 | 29,16 | 29,25 | 29,03 | 29,25 | 28,61 | 5.010.976 |
29 ene 2024 | 29,13 | 29,36 | 29,01 | 29,10 | 28,47 | 6.291.707 |
26 ene 2024 | 28,75 | 28,95 | 28,75 | 28,77 | 28,14 | 7.636.458 |
25 ene 2024 | 28,30 | 28,56 | 28,27 | 28,34 | 27,73 | 11.461.284 |
24 ene 2024 | 28,09 | 28,25 | 27,99 | 28,17 | 27,55 | 6.160.802 |
23 ene 2024 | 28,18 | 28,30 | 27,97 | 28,10 | 27,49 | 5.763.334 |
22 ene 2024 | 27,98 | 28,14 | 27,75 | 27,98 | 27,37 | 4.785.125 |
19 ene 2024 | 28,24 | 28,33 | 27,98 | 27,98 | 27,37 | 4.548.697 |
18 ene 2024 | 28,09 | 28,24 | 28,02 | 28,11 | 27,50 | 4.914.389 |
17 ene 2024 | 28,34 | 28,34 | 27,79 | 28,17 | 27,55 | 8.656.524 |
16 ene 2024 | 28,86 | 29,09 | 28,63 | 28,74 | 28,12 | 5.314.436 |
15 ene 2024 | 29,06 | 29,07 | 28,85 | 29,00 | 28,37 | 2.517.723 |
12 ene 2024 | 28,99 | 29,40 | 28,93 | 28,99 | 28,36 | 5.011.863 |
11 ene 2024 | 28,88 | 29,18 | 28,73 | 28,74 | 28,12 | 5.849.353 |
10 ene 2024 | 29,25 | 29,27 | 28,82 | 28,83 | 28,20 | 6.351.195 |
09 ene 2024 | 29,46 | 29,61 | 29,25 | 29,25 | 28,62 | 7.585.437 |
08 ene 2024 | 30,02 | 30,05 | 29,30 | 29,33 | 28,70 | 12.742.335 |
05 ene 2024 | 30,40 | 30,54 | 30,23 | 30,30 | 29,64 | 4.343.132 |
04 ene 2024 | 30,65 | 30,96 | 30,50 | 30,50 | 29,84 | 5.106.239 |
03 ene 2024 | 30,12 | 30,55 | 29,92 | 30,49 | 29,82 | 8.219.408 |
02 ene 2024 | 30,15 | 30,42 | 29,96 | 30,10 | 29,45 | 4.764.327 |
29 dic 2023 | 29,67 | 30,05 | 29,61 | 29,80 | 29,15 | 5.569.311 |
28 dic 2023 | 29,79 | 29,94 | 29,65 | 29,72 | 29,07 | 5.428.280 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |