Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 36,03 | 36,35 | 35,34 | 36,35 | 36,35 | - |
18 abr 2024 | 35,33 | 35,93 | 35,02 | 35,49 | 35,49 | - |
17 abr 2024 | 35,05 | 35,87 | 34,97 | 35,20 | 35,20 | - |
16 abr 2024 | 34,84 | 35,20 | 34,51 | 35,20 | 35,20 | - |
15 abr 2024 | 35,27 | 35,30 | 34,86 | 34,86 | 34,86 | - |
12 abr 2024 | 35,59 | 36,26 | 35,59 | 35,60 | 35,60 | - |
11 abr 2024 | 36,37 | 36,40 | 36,00 | 36,00 | 36,00 | - |
10 abr 2024 | 35,49 | 36,14 | 35,40 | 36,03 | 36,03 | - |
09 abr 2024 | 35,40 | 35,51 | 35,27 | 35,27 | 35,27 | - |
08 abr 2024 | 35,43 | 35,63 | 35,43 | 35,44 | 35,44 | - |
05 abr 2024 | 35,47 | 35,83 | 35,35 | 35,83 | 35,83 | - |
04 abr 2024 | 35,36 | 35,38 | 35,29 | 35,30 | 35,30 | - |
03 abr 2024 | 35,09 | 35,37 | 34,83 | 35,37 | 35,37 | 50 |
02 abr 2024 | 34,41 | 34,68 | 34,41 | 34,68 | 34,68 | - |
28 mar 2024 | 33,48 | 34,01 | 33,48 | 33,99 | 33,99 | - |
27 mar 2024 | 33,32 | 33,56 | 33,26 | 33,42 | 33,42 | - |
26 mar 2024 | 33,62 | 33,83 | 33,59 | 33,78 | 33,78 | - |
25 mar 2024 | 33,03 | 33,88 | 33,03 | 33,70 | 33,70 | - |
22 mar 2024 | 33,08 | 33,19 | 33,04 | 33,04 | 33,04 | - |
21 mar 2024 | 33,19 | 33,23 | 33,01 | 33,23 | 33,23 | - |
20 mar 2024 | 33,12 | 33,17 | 32,98 | 33,08 | 33,08 | - |
19 mar 2024 | 33,13 | 33,41 | 33,13 | 33,29 | 33,29 | - |
18 mar 2024 | 33,03 | 33,23 | 32,92 | 33,23 | 33,23 | - |
15 mar 2024 | 32,88 | 33,13 | 32,88 | 32,93 | 32,93 | - |
14 mar 2024 | 32,36 | 33,01 | 32,28 | 32,95 | 32,95 | - |
13 mar 2024 | 32,09 | 32,44 | 31,73 | 32,44 | 32,44 | - |
12 mar 2024 | 31,64 | 31,83 | 31,62 | 31,75 | 31,75 | - |
11 mar 2024 | 31,31 | 31,51 | 31,23 | 31,51 | 31,51 | - |
08 mar 2024 | 31,76 | 31,84 | 31,41 | 31,41 | 31,41 | - |
07 mar 2024 | 31,84 | 32,02 | 31,71 | 31,82 | 31,82 | - |
06 mar 2024 | 31,69 | 32,15 | 31,69 | 32,15 | 32,15 | - |
05 mar 2024 | 31,18 | 31,81 | 31,18 | 31,81 | 31,81 | - |
04 mar 2024 | 32,02 | 32,13 | 31,62 | 31,62 | 31,62 | - |
01 mar 2024 | 31,26 | 32,08 | 31,17 | 32,08 | 32,08 | - |
01 mar 2024 | 0.545 Dividendo | |||||
29 feb 2024 | 31,06 | 31,59 | 30,81 | 31,59 | 31,05 | - |
28 feb 2024 | 30,78 | 31,04 | 30,47 | 31,04 | 30,50 | - |
27 feb 2024 | 31,06 | 31,21 | 30,91 | 30,99 | 30,46 | - |
26 feb 2024 | 31,04 | 31,21 | 30,87 | 31,12 | 30,58 | - |
23 feb 2024 | 30,71 | 31,15 | 30,59 | 31,15 | 30,61 | - |
22 feb 2024 | 30,91 | 31,18 | 30,77 | 30,96 | 30,43 | 100 |
21 feb 2024 | 30,02 | 30,71 | 29,85 | 30,71 | 30,18 | - |
20 feb 2024 | 30,31 | 30,34 | 30,08 | 30,17 | 29,65 | - |
19 feb 2024 | 30,39 | 30,44 | 30,25 | 30,25 | 29,73 | - |
16 feb 2024 | 30,52 | 30,71 | 30,31 | 30,71 | 30,18 | - |
15 feb 2024 | 29,14 | 30,27 | 29,01 | 30,27 | 29,75 | - |
14 feb 2024 | 29,31 | 29,44 | 29,23 | 29,23 | 28,73 | - |
13 feb 2024 | 29,94 | 30,00 | 29,48 | 29,48 | 28,97 | - |
12 feb 2024 | 29,97 | 29,99 | 29,55 | 29,99 | 29,47 | 9 |
09 feb 2024 | 29,68 | 29,92 | 29,62 | 29,62 | 29,11 | - |
08 feb 2024 | 29,65 | 29,83 | 29,62 | 29,65 | 29,14 | - |
07 feb 2024 | 29,48 | 29,67 | 29,48 | 29,50 | 28,99 | - |
06 feb 2024 | 29,50 | 29,84 | 29,50 | 29,81 | 29,30 | - |
05 feb 2024 | 29,66 | 29,69 | 29,34 | 29,67 | 29,16 | - |
02 feb 2024 | 30,06 | 30,18 | 29,82 | 29,82 | 29,31 | - |
01 feb 2024 | 30,49 | 30,83 | 30,20 | 30,20 | 29,68 | - |
31 ene 2024 | 30,67 | 30,79 | 30,42 | 30,51 | 29,98 | - |
30 ene 2024 | 30,14 | 30,41 | 29,97 | 30,41 | 29,89 | - |
29 ene 2024 | 29,99 | 30,13 | 29,99 | 29,99 | 29,47 | - |
26 ene 2024 | 29,53 | 29,89 | 29,50 | 29,78 | 29,27 | - |
25 ene 2024 | 29,06 | 29,64 | 29,06 | 29,53 | 29,02 | - |
24 ene 2024 | 28,91 | 28,95 | 28,82 | 28,92 | 28,42 | - |
23 ene 2024 | 29,03 | 29,36 | 28,90 | 28,93 | 28,43 | - |
22 ene 2024 | 28,46 | 29,00 | 28,46 | 28,99 | 28,49 | - |
19 ene 2024 | 28,83 | 28,90 | 28,62 | 28,62 | 28,13 | - |
18 ene 2024 | 28,89 | 28,89 | 28,62 | 28,66 | 28,17 | - |
17 ene 2024 | 29,16 | 29,16 | 28,67 | 28,67 | 28,18 | - |
16 ene 2024 | 29,66 | 29,82 | 29,44 | 29,44 | 28,93 | - |
15 ene 2024 | 29,72 | 29,90 | 29,54 | 29,77 | 29,26 | - |
12 ene 2024 | 30,00 | 30,46 | 29,81 | 29,81 | 29,30 | - |
11 ene 2024 | 29,59 | 29,78 | 29,48 | 29,68 | 29,17 | - |
10 ene 2024 | 29,91 | 29,91 | 29,33 | 29,33 | 28,82 | - |
09 ene 2024 | 29,96 | 30,35 | 29,81 | 29,81 | 29,30 | - |
08 ene 2024 | 30,36 | 30,42 | 29,81 | 29,86 | 29,34 | - |
05 ene 2024 | 30,73 | 31,03 | 30,73 | 30,86 | 30,33 | - |
04 ene 2024 | 31,23 | 31,23 | 30,62 | 30,62 | 30,09 | - |
03 ene 2024 | 29,13 | 30,72 | 29,00 | 30,70 | 30,17 | - |
02 ene 2024 | 29,06 | 29,47 | 28,97 | 29,42 | 28,91 | - |
29 dic 2023 | 28,65 | 28,66 | 28,57 | 28,62 | 28,13 | - |
28 dic 2023 | 29,07 | 29,07 | 28,80 | 28,85 | 28,35 | - |
27 dic 2023 | 29,53 | 29,53 | 29,05 | 29,05 | 28,55 | - |
22 dic 2023 | 29,05 | 29,33 | 29,03 | 29,12 | 28,62 | - |
21 dic 2023 | 28,99 | 29,17 | 28,85 | 28,85 | 28,35 | - |
20 dic 2023 | 29,05 | 29,63 | 29,05 | 29,53 | 29,02 | - |
19 dic 2023 | 28,55 | 29,07 | 28,43 | 29,07 | 28,57 | - |
18 dic 2023 | 28,34 | 28,68 | 28,26 | 28,67 | 28,18 | - |
15 dic 2023 | 28,35 | 28,48 | 28,35 | 28,48 | 27,99 | - |
14 dic 2023 | 27,83 | 28,38 | 27,83 | 28,22 | 27,73 | - |
13 dic 2023 | 27,11 | 27,59 | 27,08 | 27,59 | 27,11 | - |
12 dic 2023 | 27,89 | 28,18 | 27,20 | 27,20 | 26,73 | - |
11 dic 2023 | 28,48 | 28,48 | 28,04 | 28,04 | 27,56 | - |
08 dic 2023 | 27,95 | 28,46 | 27,57 | 28,31 | 27,82 | - |
07 dic 2023 | 28,13 | 28,20 | 27,78 | 27,78 | 27,30 | - |
06 dic 2023 | 29,52 | 29,52 | 28,39 | 28,39 | 27,90 | - |
05 dic 2023 | 29,88 | 30,07 | 29,74 | 29,74 | 29,23 | - |
04 dic 2023 | 29,93 | 30,25 | 29,82 | 30,12 | 29,60 | - |
01 dic 2023 | 30,32 | 30,89 | 30,32 | 30,51 | 29,98 | - |
30 nov 2023 | 29,84 | 30,63 | 29,84 | 30,10 | 29,58 | - |
30 nov 2023 | 0.545 Dividendo | |||||
29 nov 2023 | 29,71 | 29,99 | 29,70 | 29,91 | 28,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |