Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 36,83 | 36,98 | 36,65 | 36,91 | 36,91 | 2.371.000 |
27 mar 2024 | 35,99 | 36,48 | 35,94 | 36,48 | 36,48 | 2.556.600 |
26 mar 2024 | 36,85 | 36,88 | 36,40 | 36,43 | 36,43 | 3.835.400 |
25 mar 2024 | 35,97 | 36,81 | 35,97 | 36,77 | 36,77 | 4.506.400 |
22 mar 2024 | 36,21 | 36,27 | 35,79 | 35,89 | 35,89 | 3.743.800 |
21 mar 2024 | 36,33 | 36,37 | 36,08 | 36,22 | 36,22 | 3.761.000 |
20 mar 2024 | 35,93 | 36,39 | 35,91 | 36,38 | 36,38 | 2.652.000 |
19 mar 2024 | 36,12 | 36,47 | 35,97 | 36,25 | 36,25 | 3.456.600 |
18 mar 2024 | 36,07 | 36,38 | 35,84 | 36,34 | 36,34 | 2.413.400 |
15 mar 2024 | 36,00 | 36,34 | 35,94 | 36,08 | 36,08 | 5.917.000 |
14 mar 2024 | 35,70 | 36,30 | 35,60 | 36,07 | 36,07 | 5.994.000 |
13 mar 2024 | 35,33 | 35,78 | 35,28 | 35,57 | 35,57 | 5.163.200 |
12 mar 2024 | 34,75 | 35,05 | 34,54 | 35,02 | 35,02 | 4.998.200 |
11 mar 2024 | 34,29 | 34,84 | 34,12 | 34,76 | 34,76 | 6.052.700 |
08 mar 2024 | 34,80 | 34,89 | 34,30 | 34,45 | 34,45 | 6.442.300 |
07 mar 2024 | 34,90 | 35,16 | 34,77 | 34,77 | 34,77 | 7.185.900 |
06 mar 2024 | 34,99 | 35,26 | 34,76 | 34,91 | 34,91 | 3.796.200 |
05 mar 2024 | 34,15 | 34,76 | 34,13 | 34,53 | 34,53 | 3.475.200 |
04 mar 2024 | 35,04 | 35,13 | 34,17 | 34,24 | 34,24 | 4.647.700 |
01 mar 2024 | 34,35 | 35,03 | 34,27 | 34,94 | 34,94 | 12.607.200 |
29 feb 2024 | 34,07 | 34,52 | 33,79 | 34,36 | 34,36 | 10.824.100 |
28 feb 2024 | 33,48 | 33,90 | 33,26 | 33,85 | 33,85 | 3.960.300 |
27 feb 2024 | 33,96 | 34,15 | 33,45 | 33,63 | 33,63 | 2.639.600 |
26 feb 2024 | 33,80 | 34,18 | 33,68 | 33,81 | 33,81 | 3.781.300 |
23 feb 2024 | 33,42 | 33,99 | 33,32 | 33,91 | 33,91 | 4.575.300 |
22 feb 2024 | 33,53 | 33,99 | 33,34 | 33,53 | 33,53 | 5.808.400 |
21 feb 2024 | 32,72 | 33,63 | 32,64 | 33,59 | 33,59 | 3.921.400 |
20 feb 2024 | 32,93 | 33,19 | 32,62 | 32,64 | 32,64 | 3.088.500 |
16 feb 2024 | 33,12 | 33,36 | 32,80 | 33,07 | 33,07 | 3.780.200 |
15 feb 2024 | 31,59 | 33,11 | 31,46 | 33,10 | 33,10 | 6.365.200 |
14 feb 2024 | 31,77 | 31,94 | 31,31 | 31,52 | 31,52 | 6.866.800 |
13 feb 2024 | 32,19 | 32,33 | 31,25 | 31,58 | 31,58 | 6.609.600 |
12 feb 2024 | 32,25 | 32,61 | 32,09 | 32,37 | 32,37 | 4.690.200 |
09 feb 2024 | 32,39 | 32,58 | 32,02 | 32,13 | 32,13 | 6.014.800 |
08 feb 2024 | 32,18 | 32,29 | 31,92 | 32,24 | 32,24 | 4.863.700 |
07 feb 2024 | 32,09 | 32,13 | 31,78 | 32,12 | 32,12 | 1.831.900 |
06 feb 2024 | 31,95 | 32,45 | 31,82 | 31,98 | 31,98 | 2.436.900 |
05 feb 2024 | 31,94 | 32,08 | 31,39 | 31,84 | 31,84 | 2.600.100 |
02 feb 2024 | 32,74 | 32,75 | 32,10 | 32,11 | 32,11 | 3.261.500 |
01 feb 2024 | 33,27 | 33,71 | 32,54 | 32,80 | 32,80 | 3.645.600 |
31 ene 2024 | 33,43 | 33,55 | 33,08 | 33,12 | 33,12 | 2.289.100 |
30 ene 2024 | 32,44 | 33,58 | 32,42 | 33,57 | 33,57 | 3.060.200 |
29 ene 2024 | 32,70 | 32,80 | 32,41 | 32,78 | 32,78 | 3.101.500 |
26 ene 2024 | 32,35 | 32,76 | 32,27 | 32,74 | 32,74 | 3.194.900 |
25 ene 2024 | 32,13 | 32,36 | 31,95 | 32,31 | 32,31 | 2.337.500 |
24 ene 2024 | 31,76 | 31,93 | 31,42 | 31,83 | 31,83 | 3.240.000 |
23 ene 2024 | 31,53 | 31,91 | 31,35 | 31,53 | 31,53 | 2.315.600 |
22 ene 2024 | 31,40 | 31,84 | 31,14 | 31,69 | 31,69 | 3.240.800 |
19 ene 2024 | 31,40 | 31,56 | 31,22 | 31,49 | 31,49 | 2.564.000 |
18 ene 2024 | 31,53 | 31,61 | 31,03 | 31,44 | 31,44 | 2.914.900 |
17 ene 2024 | 31,56 | 31,64 | 31,12 | 31,49 | 31,49 | 3.429.100 |
16 ene 2024 | 32,51 | 32,59 | 31,94 | 31,98 | 31,98 | 3.294.400 |
12 ene 2024 | 33,26 | 33,33 | 32,65 | 32,78 | 32,78 | 2.867.600 |
11 ene 2024 | 32,69 | 32,82 | 32,22 | 32,68 | 32,68 | 5.133.600 |
10 ene 2024 | 32,75 | 32,94 | 32,21 | 32,43 | 32,43 | 3.702.100 |
09 ene 2024 | 33,07 | 33,15 | 32,58 | 32,70 | 32,70 | 4.586.500 |
08 ene 2024 | 32,99 | 33,10 | 32,62 | 33,07 | 33,07 | 4.148.000 |
05 ene 2024 | 34,06 | 34,28 | 33,68 | 33,80 | 33,80 | 3.460.000 |
04 ene 2024 | 34,16 | 34,31 | 33,54 | 33,69 | 33,69 | 4.862.500 |
03 ene 2024 | 32,72 | 33,98 | 32,55 | 33,96 | 33,96 | 6.652.500 |
02 ene 2024 | 32,20 | 32,43 | 31,99 | 32,11 | 32,11 | 5.868.600 |
29 dic 2023 | 32,04 | 32,22 | 31,79 | 32,04 | 32,04 | 1.726.400 |
28 dic 2023 | 32,13 | 32,42 | 31,88 | 31,89 | 31,89 | 2.106.800 |
27 dic 2023 | 32,58 | 32,62 | 32,31 | 32,36 | 32,36 | 3.605.000 |
26 dic 2023 | 32,31 | 32,86 | 32,31 | 32,70 | 32,70 | 1.623.000 |
22 dic 2023 | 32,22 | 32,41 | 31,99 | 32,02 | 32,02 | 2.067.000 |
21 dic 2023 | 31,85 | 32,00 | 31,58 | 31,98 | 31,98 | 8.013.600 |
20 dic 2023 | 32,30 | 32,62 | 31,74 | 31,76 | 31,76 | 2.750.200 |
19 dic 2023 | 31,59 | 32,15 | 31,59 | 32,13 | 32,13 | 3.010.800 |
18 dic 2023 | 31,52 | 31,70 | 31,17 | 31,46 | 31,46 | 3.785.400 |
15 dic 2023 | 31,27 | 31,34 | 30,89 | 30,92 | 30,92 | 4.719.700 |
14 dic 2023 | 31,24 | 31,43 | 31,03 | 31,28 | 31,28 | 8.983.300 |
13 dic 2023 | 29,57 | 30,56 | 29,53 | 30,47 | 30,47 | 5.278.200 |
12 dic 2023 | 29,87 | 29,99 | 29,45 | 29,59 | 29,59 | 4.338.900 |
11 dic 2023 | 30,59 | 30,66 | 30,10 | 30,28 | 30,28 | 8.922.500 |
08 dic 2023 | 30,37 | 30,80 | 30,31 | 30,74 | 30,74 | 5.660.500 |
07 dic 2023 | 30,40 | 30,64 | 29,81 | 30,24 | 30,24 | 5.301.000 |
06 dic 2023 | 31,76 | 31,94 | 30,24 | 30,27 | 30,27 | 8.648.700 |
05 dic 2023 | 32,50 | 32,66 | 32,01 | 32,02 | 32,02 | 4.903.200 |
04 dic 2023 | 32,57 | 32,96 | 32,40 | 32,58 | 32,58 | 4.179.800 |
01 dic 2023 | 33,06 | 33,74 | 32,89 | 32,98 | 32,98 | 7.204.000 |
30 nov 2023 | 32,98 | 33,54 | 32,53 | 32,99 | 32,99 | 11.873.200 |
30 nov 2023 | 0.401 Dividendo | |||||
29 nov 2023 | 32,95 | 33,17 | 32,70 | 32,98 | 32,58 | 8.790.600 |
28 nov 2023 | 32,41 | 32,95 | 32,26 | 32,78 | 32,38 | 5.966.400 |
27 nov 2023 | 32,68 | 32,83 | 32,08 | 32,28 | 31,89 | 6.927.900 |
24 nov 2023 | 32,81 | 33,09 | 32,63 | 32,72 | 32,32 | 1.944.500 |
22 nov 2023 | 32,35 | 32,93 | 31,97 | 32,90 | 32,50 | 5.024.000 |
21 nov 2023 | 33,32 | 33,58 | 32,98 | 33,16 | 32,76 | 4.720.800 |
20 nov 2023 | 34,15 | 34,15 | 33,42 | 33,46 | 33,05 | 3.433.400 |
17 nov 2023 | 32,70 | 33,92 | 32,65 | 33,79 | 33,38 | 6.811.900 |
16 nov 2023 | 32,83 | 33,00 | 31,96 | 32,39 | 32,00 | 5.206.100 |
15 nov 2023 | 33,51 | 33,87 | 33,33 | 33,35 | 32,94 | 3.871.800 |
14 nov 2023 | 33,92 | 34,00 | 33,37 | 33,58 | 33,17 | 5.557.900 |
13 nov 2023 | 33,19 | 33,78 | 33,04 | 33,69 | 33,28 | 3.493.600 |
10 nov 2023 | 32,91 | 33,24 | 32,68 | 33,18 | 32,78 | 5.787.400 |
09 nov 2023 | 32,52 | 33,14 | 31,83 | 32,52 | 32,12 | 9.252.600 |
08 nov 2023 | 31,82 | 32,11 | 31,12 | 31,40 | 31,02 | 8.979.400 |
07 nov 2023 | 33,00 | 33,10 | 31,96 | 32,06 | 31,67 | 5.746.300 |
06 nov 2023 | 34,02 | 34,24 | 33,58 | 33,60 | 33,19 | 3.544.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |