Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 38,47 | 39,40 | 38,27 | 38,68 | 38,68 | 3.123.746 |
02 may 2024 | 40,80 | 41,06 | 39,72 | 39,91 | 39,91 | 1.748.700 |
01 may 2024 | 40,20 | 40,70 | 39,36 | 40,21 | 40,21 | 3.493.400 |
30 abr 2024 | 40,86 | 41,30 | 40,45 | 41,11 | 41,11 | 1.833.700 |
29 abr 2024 | 40,59 | 40,79 | 40,06 | 40,15 | 40,15 | 2.019.900 |
26 abr 2024 | 41,09 | 41,23 | 40,58 | 41,08 | 41,08 | 1.754.600 |
25 abr 2024 | 42,12 | 42,32 | 41,58 | 41,78 | 41,78 | 2.134.300 |
24 abr 2024 | 40,56 | 41,37 | 40,51 | 40,85 | 40,85 | 1.870.400 |
23 abr 2024 | 40,34 | 40,56 | 39,24 | 39,98 | 39,98 | 2.298.400 |
22 abr 2024 | 40,37 | 40,42 | 39,78 | 39,92 | 39,92 | 1.924.800 |
19 abr 2024 | 39,36 | 40,05 | 39,36 | 39,74 | 39,74 | 1.930.400 |
18 abr 2024 | 39,54 | 40,43 | 39,54 | 40,13 | 40,13 | 2.092.800 |
17 abr 2024 | 40,01 | 40,58 | 39,33 | 39,46 | 39,46 | 3.506.100 |
16 abr 2024 | 41,12 | 41,48 | 40,43 | 40,76 | 40,76 | 3.544.800 |
15 abr 2024 | 39,53 | 40,43 | 39,52 | 39,96 | 39,96 | 3.670.500 |
12 abr 2024 | 37,75 | 38,19 | 37,32 | 38,19 | 38,19 | 2.511.300 |
11 abr 2024 | 38,05 | 39,14 | 37,96 | 38,73 | 38,73 | 3.266.400 |
10 abr 2024 | 37,04 | 38,38 | 36,93 | 38,17 | 38,17 | 4.386.000 |
09 abr 2024 | 36,29 | 36,30 | 35,70 | 35,83 | 35,83 | 2.113.200 |
08 abr 2024 | 37,06 | 37,13 | 36,59 | 36,82 | 36,82 | 2.597.100 |
05 abr 2024 | 36,44 | 36,81 | 35,90 | 36,81 | 36,81 | 2.863.400 |
04 abr 2024 | 35,31 | 36,04 | 35,23 | 35,34 | 35,34 | 2.466.000 |
03 abr 2024 | 36,90 | 37,14 | 35,98 | 36,01 | 36,01 | 2.366.900 |
02 abr 2024 | 36,53 | 36,77 | 35,80 | 35,93 | 35,93 | 2.808.900 |
01 abr 2024 | 34,56 | 35,49 | 34,56 | 35,41 | 35,41 | 2.095.000 |
28 mar 2024 | 33,59 | 33,79 | 33,06 | 33,49 | 33,49 | 2.380.900 |
27 mar 2024 | 34,12 | 34,20 | 33,38 | 33,40 | 33,40 | 1.615.500 |
26 mar 2024 | 34,58 | 34,84 | 34,19 | 34,27 | 34,27 | 1.995.600 |
25 mar 2024 | 34,34 | 34,80 | 34,34 | 34,57 | 34,57 | 1.414.600 |
22 mar 2024 | 33,80 | 34,27 | 33,79 | 34,08 | 34,08 | 1.554.700 |
21 mar 2024 | 34,81 | 35,44 | 34,60 | 35,05 | 35,05 | 1.573.400 |
20 mar 2024 | 34,93 | 35,88 | 34,20 | 35,21 | 35,21 | 2.099.500 |
19 mar 2024 | 35,21 | 35,42 | 34,75 | 35,17 | 35,17 | 1.829.800 |
19 mar 2024 | 0.494 Dividendo | |||||
18 mar 2024 | 35,85 | 36,11 | 35,56 | 35,94 | 35,45 | 1.428.800 |
15 mar 2024 | 35,43 | 35,76 | 35,29 | 35,59 | 35,10 | 2.068.400 |
14 mar 2024 | 34,71 | 35,64 | 34,70 | 35,53 | 35,04 | 1.934.100 |
13 mar 2024 | 33,82 | 34,13 | 33,56 | 33,92 | 33,45 | 1.454.900 |
12 mar 2024 | 33,26 | 33,59 | 33,07 | 33,43 | 32,97 | 1.774.400 |
11 mar 2024 | 32,26 | 32,89 | 32,24 | 32,56 | 32,11 | 1.396.100 |
08 mar 2024 | 32,40 | 32,75 | 32,18 | 32,49 | 32,04 | 1.412.300 |
07 mar 2024 | 31,80 | 32,72 | 31,79 | 32,36 | 31,92 | 1.671.800 |
06 mar 2024 | 32,66 | 32,74 | 31,98 | 32,20 | 31,76 | 1.816.100 |
05 mar 2024 | 32,93 | 33,23 | 32,46 | 32,71 | 32,26 | 2.216.900 |
04 mar 2024 | 34,56 | 34,60 | 34,10 | 34,17 | 33,70 | 1.283.500 |
01 mar 2024 | 34,85 | 35,32 | 33,69 | 33,75 | 33,29 | 2.548.500 |
29 feb 2024 | 34,71 | 34,77 | 34,21 | 34,39 | 33,92 | 2.691.400 |
28 feb 2024 | 35,53 | 35,74 | 34,96 | 35,04 | 34,56 | 1.644.100 |
27 feb 2024 | 35,38 | 35,79 | 35,10 | 35,70 | 35,21 | 1.700.400 |
26 feb 2024 | 34,47 | 35,39 | 34,43 | 34,98 | 34,50 | 2.065.100 |
23 feb 2024 | 35,89 | 35,90 | 34,48 | 34,60 | 34,12 | 2.464.700 |
22 feb 2024 | 36,36 | 36,46 | 35,89 | 36,05 | 35,55 | 2.653.700 |
21 feb 2024 | 35,73 | 36,70 | 35,67 | 36,48 | 35,98 | 1.842.100 |
20 feb 2024 | 35,76 | 35,86 | 35,32 | 35,75 | 35,26 | 1.668.900 |
16 feb 2024 | 36,10 | 36,24 | 35,72 | 35,81 | 35,32 | 2.463.500 |
15 feb 2024 | 34,84 | 35,49 | 34,67 | 35,16 | 34,68 | 3.761.500 |
14 feb 2024 | 36,25 | 36,32 | 35,38 | 35,67 | 35,18 | 2.549.400 |
13 feb 2024 | 35,59 | 36,18 | 35,39 | 36,16 | 35,66 | 2.894.100 |
12 feb 2024 | 34,43 | 34,88 | 34,19 | 34,39 | 33,92 | 1.758.000 |
09 feb 2024 | 34,63 | 34,68 | 34,31 | 34,47 | 34,00 | 1.588.200 |
08 feb 2024 | 34,23 | 34,66 | 33,98 | 34,29 | 33,82 | 2.970.200 |
07 feb 2024 | 33,64 | 33,69 | 32,94 | 33,58 | 33,12 | 2.493.000 |
06 feb 2024 | 33,96 | 34,02 | 33,01 | 33,17 | 32,71 | 3.242.000 |
05 feb 2024 | 33,61 | 34,21 | 33,38 | 34,08 | 33,61 | 3.389.400 |
02 feb 2024 | 31,93 | 32,47 | 31,63 | 32,12 | 31,68 | 4.122.100 |
01 feb 2024 | 30,92 | 31,13 | 29,69 | 30,19 | 29,78 | 6.792.900 |
31 ene 2024 | 32,37 | 32,60 | 31,69 | 31,94 | 31,50 | 4.285.500 |
30 ene 2024 | 33,12 | 33,93 | 32,88 | 32,94 | 32,49 | 3.726.600 |
29 ene 2024 | 34,44 | 34,61 | 33,46 | 33,77 | 33,31 | 2.679.700 |
26 ene 2024 | 34,84 | 35,30 | 34,66 | 35,02 | 34,54 | 1.851.200 |
25 ene 2024 | 34,62 | 35,19 | 34,47 | 34,79 | 34,31 | 4.457.400 |
24 ene 2024 | 34,12 | 35,67 | 34,08 | 35,39 | 34,90 | 3.676.600 |
23 ene 2024 | 34,74 | 35,27 | 34,67 | 34,77 | 34,29 | 2.871.200 |
22 ene 2024 | 33,74 | 34,22 | 33,45 | 33,96 | 33,49 | 3.754.200 |
19 ene 2024 | 34,90 | 35,47 | 34,46 | 34,56 | 34,08 | 3.748.400 |
18 ene 2024 | 34,17 | 35,23 | 34,09 | 34,94 | 34,46 | 4.421.300 |
17 ene 2024 | 34,07 | 34,50 | 33,59 | 33,96 | 33,49 | 3.758.000 |
16 ene 2024 | 32,95 | 34,05 | 32,80 | 33,73 | 33,27 | 13.853.500 |
12 ene 2024 | 31,76 | 32,24 | 31,26 | 32,01 | 31,57 | 5.870.200 |
11 ene 2024 | 32,32 | 32,78 | 31,65 | 31,82 | 31,38 | 9.028.200 |
10 ene 2024 | 31,55 | 32,29 | 31,38 | 32,23 | 31,79 | 4.415.100 |
09 ene 2024 | 31,77 | 31,82 | 31,26 | 31,75 | 31,31 | 4.168.700 |
08 ene 2024 | 32,21 | 32,33 | 31,06 | 31,20 | 30,77 | 3.742.900 |
05 ene 2024 | 31,92 | 32,21 | 30,79 | 32,11 | 31,67 | 5.967.300 |
04 ene 2024 | 31,06 | 31,34 | 30,83 | 31,18 | 30,75 | 5.048.300 |
03 ene 2024 | 31,05 | 31,24 | 29,69 | 29,82 | 29,41 | 4.579.600 |
02 ene 2024 | 30,25 | 30,46 | 29,87 | 30,18 | 29,77 | 3.467.900 |
29 dic 2023 | 29,48 | 29,72 | 28,84 | 29,61 | 29,20 | 4.122.500 |
28 dic 2023 | 28,54 | 28,99 | 28,14 | 28,81 | 28,41 | 4.424.600 |
27 dic 2023 | 28,82 | 29,04 | 28,14 | 28,17 | 27,78 | 2.911.700 |
26 dic 2023 | 29,89 | 29,97 | 29,61 | 29,71 | 29,30 | 1.319.800 |
22 dic 2023 | 29,14 | 30,18 | 29,12 | 29,92 | 29,51 | 2.257.700 |
21 dic 2023 | 28,80 | 29,69 | 28,71 | 29,51 | 29,10 | 6.281.600 |
21 dic 2023 | 0.27 Dividendo | |||||
20 dic 2023 | 29,59 | 30,07 | 29,06 | 29,16 | 28,49 | 4.164.200 |
19 dic 2023 | 29,84 | 30,00 | 29,45 | 29,81 | 29,13 | 1.839.100 |
18 dic 2023 | 30,17 | 30,56 | 30,17 | 30,21 | 29,52 | 2.149.000 |
15 dic 2023 | 29,93 | 30,05 | 29,37 | 29,54 | 28,86 | 3.251.500 |
14 dic 2023 | 31,00 | 31,20 | 29,62 | 29,71 | 29,03 | 7.826.100 |
13 dic 2023 | 33,90 | 34,05 | 31,91 | 32,09 | 31,36 | 5.371.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |