Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 29,83 | 30,54 | 29,59 | 30,36 | 30,36 | 7000 |
01 may 2024 | 28,86 | 30,32 | 28,52 | 29,02 | 29,02 | 12.100 |
30 abr 2024 | 30,25 | 30,25 | 28,92 | 28,92 | 28,92 | 10.100 |
29 abr 2024 | 31,25 | 31,38 | 30,12 | 30,71 | 30,71 | 10.300 |
26 abr 2024 | 31,25 | 31,68 | 30,76 | 31,20 | 31,20 | 20.700 |
25 abr 2024 | 30,95 | 32,63 | 30,95 | 32,42 | 32,42 | 35.200 |
24 abr 2024 | 32,82 | 32,82 | 30,10 | 31,24 | 31,24 | 52.100 |
23 abr 2024 | 32,55 | 33,76 | 32,55 | 33,52 | 33,52 | 7700 |
22 abr 2024 | 32,06 | 32,93 | 31,62 | 32,23 | 32,23 | 20.800 |
19 abr 2024 | 31,79 | 31,90 | 30,96 | 31,26 | 31,26 | 12.900 |
18 abr 2024 | 32,05 | 32,65 | 31,28 | 31,45 | 31,45 | 9500 |
17 abr 2024 | 32,00 | 32,00 | 31,00 | 31,68 | 31,68 | 8100 |
16 abr 2024 | 32,62 | 33,05 | 32,27 | 32,63 | 32,63 | 4300 |
15 abr 2024 | 34,27 | 35,22 | 32,79 | 33,05 | 33,05 | 12.500 |
12 abr 2024 | 34,50 | 34,60 | 33,39 | 34,08 | 34,08 | 13.500 |
11 abr 2024 | 34,97 | 35,98 | 34,60 | 35,53 | 35,53 | 13.400 |
10 abr 2024 | 35,01 | 35,42 | 33,95 | 34,45 | 34,45 | 13.300 |
09 abr 2024 | 36,00 | 36,67 | 35,37 | 36,66 | 36,66 | 4700 |
08 abr 2024 | 36,74 | 37,01 | 36,47 | 36,47 | 36,47 | 11.100 |
05 abr 2024 | 35,59 | 37,16 | 35,59 | 36,74 | 36,74 | 9400 |
04 abr 2024 | 37,73 | 38,22 | 35,07 | 35,55 | 35,55 | 10.100 |
03 abr 2024 | 36,57 | 37,96 | 36,57 | 36,91 | 36,91 | 13.900 |
02 abr 2024 | 36,80 | 36,80 | 36,00 | 36,67 | 36,67 | 5800 |
01 abr 2024 | 38,53 | 38,53 | 37,57 | 37,57 | 37,57 | 9500 |
28 mar 2024 | 38,41 | 39,00 | 38,13 | 38,72 | 38,72 | 8100 |
27 mar 2024 | 37,52 | 38,21 | 37,23 | 38,21 | 38,21 | 7200 |
26 mar 2024 | 38,58 | 38,60 | 36,87 | 36,89 | 36,89 | 9900 |
25 mar 2024 | 38,77 | 38,78 | 38,00 | 38,21 | 38,21 | 10.600 |
22 mar 2024 | 39,68 | 39,83 | 39,09 | 39,10 | 39,10 | 16.600 |
21 mar 2024 | 38,60 | 39,47 | 38,56 | 39,40 | 39,40 | 15.200 |
20 mar 2024 | 35,86 | 38,12 | 35,64 | 37,99 | 37,99 | 43.400 |
19 mar 2024 | 35,03 | 35,84 | 34,85 | 35,84 | 35,84 | 12.900 |
19 mar 2024 | 0.145 Dividendo | |||||
18 mar 2024 | 36,19 | 36,19 | 35,26 | 35,49 | 35,35 | 13.100 |
15 mar 2024 | 36,58 | 36,94 | 35,88 | 35,94 | 35,79 | 15.300 |
14 mar 2024 | 37,89 | 37,89 | 36,02 | 36,78 | 36,63 | 11.200 |
13 mar 2024 | 38,75 | 39,00 | 38,12 | 38,12 | 37,96 | 10.000 |
12 mar 2024 | 37,69 | 38,50 | 37,45 | 38,50 | 38,34 | 11.900 |
11 mar 2024 | 38,59 | 38,61 | 37,61 | 38,41 | 38,25 | 9700 |
08 mar 2024 | 39,87 | 40,22 | 38,57 | 38,61 | 38,45 | 10.200 |
07 mar 2024 | 39,57 | 39,80 | 39,18 | 39,30 | 39,14 | 5000 |
06 mar 2024 | 38,88 | 40,13 | 38,64 | 38,64 | 38,48 | 16.700 |
05 mar 2024 | 39,03 | 39,03 | 38,02 | 38,43 | 38,28 | 8200 |
04 mar 2024 | 39,82 | 39,97 | 39,25 | 39,33 | 39,17 | 14.000 |
01 mar 2024 | 38,75 | 39,41 | 38,52 | 39,21 | 39,05 | 12.000 |
29 feb 2024 | 38,74 | 38,99 | 38,47 | 38,99 | 38,83 | 7500 |
28 feb 2024 | 37,90 | 38,51 | 37,85 | 37,88 | 37,72 | 8200 |
27 feb 2024 | 38,89 | 39,13 | 38,45 | 38,55 | 38,39 | 3700 |
26 feb 2024 | 38,90 | 39,15 | 38,47 | 38,51 | 38,35 | 11.600 |
23 feb 2024 | 39,03 | 39,47 | 38,87 | 39,18 | 39,02 | 16.900 |
22 feb 2024 | 38,29 | 38,95 | 37,94 | 38,69 | 38,53 | 24.400 |
21 feb 2024 | 36,30 | 37,22 | 36,30 | 37,07 | 36,92 | 23.400 |
20 feb 2024 | 37,06 | 37,06 | 35,98 | 36,43 | 36,28 | 19.700 |
16 feb 2024 | 38,87 | 38,87 | 37,14 | 37,37 | 37,22 | 24.800 |
15 feb 2024 | 38,30 | 39,48 | 38,05 | 39,21 | 39,05 | 35.600 |
14 feb 2024 | 36,28 | 38,12 | 36,16 | 38,00 | 37,84 | 30.500 |
13 feb 2024 | 34,32 | 34,43 | 33,50 | 34,30 | 34,16 | 28.100 |
12 feb 2024 | 36,12 | 36,26 | 35,49 | 35,68 | 35,53 | 13.500 |
09 feb 2024 | 36,05 | 36,29 | 35,09 | 36,12 | 35,97 | 39.300 |
08 feb 2024 | 35,62 | 36,10 | 35,09 | 36,09 | 35,94 | 25.500 |
07 feb 2024 | 34,90 | 35,87 | 34,81 | 35,39 | 35,25 | 34.100 |
06 feb 2024 | 32,70 | 34,98 | 32,70 | 34,89 | 34,75 | 35.700 |
05 feb 2024 | 32,62 | 33,10 | 32,22 | 32,55 | 32,42 | 14.400 |
02 feb 2024 | 31,43 | 33,58 | 31,38 | 33,10 | 32,96 | 24.600 |
01 feb 2024 | 31,78 | 32,06 | 30,35 | 32,05 | 31,92 | 17.100 |
31 ene 2024 | 31,91 | 32,28 | 30,70 | 30,83 | 30,70 | 16.100 |
30 ene 2024 | 32,32 | 32,61 | 31,88 | 32,26 | 32,13 | 33.800 |
29 ene 2024 | 32,05 | 33,59 | 32,05 | 33,58 | 33,44 | 8100 |
26 ene 2024 | 33,23 | 33,23 | 32,41 | 32,69 | 32,56 | 11.100 |
25 ene 2024 | 32,28 | 33,35 | 32,09 | 33,28 | 33,14 | 27.100 |
24 ene 2024 | 32,97 | 32,97 | 31,59 | 31,63 | 31,50 | 23.000 |
23 ene 2024 | 33,06 | 33,29 | 32,32 | 32,61 | 32,48 | 11.400 |
22 ene 2024 | 31,75 | 32,63 | 31,75 | 32,40 | 32,27 | 42.700 |
19 ene 2024 | 30,91 | 31,45 | 30,32 | 31,11 | 30,98 | 18.200 |
18 ene 2024 | 29,48 | 31,02 | 29,43 | 30,89 | 30,76 | 11.400 |
17 ene 2024 | 29,31 | 29,35 | 28,70 | 29,13 | 29,01 | 25.800 |
16 ene 2024 | 30,57 | 30,57 | 29,65 | 30,02 | 29,90 | 22.200 |
12 ene 2024 | 31,64 | 31,80 | 30,57 | 30,88 | 30,75 | 16.500 |
11 ene 2024 | 31,75 | 31,99 | 30,80 | 31,85 | 31,72 | 20.000 |
10 ene 2024 | 31,10 | 32,12 | 31,01 | 32,12 | 31,99 | 10.600 |
09 ene 2024 | 30,61 | 31,48 | 30,61 | 31,11 | 30,98 | 10.900 |
08 ene 2024 | 30,37 | 31,43 | 30,23 | 31,39 | 31,26 | 21.100 |
05 ene 2024 | 29,85 | 30,92 | 29,85 | 30,23 | 30,11 | 10.600 |
04 ene 2024 | 29,91 | 30,67 | 29,78 | 29,96 | 29,84 | 13.600 |
03 ene 2024 | 30,49 | 30,84 | 29,90 | 29,96 | 29,84 | 19.400 |
02 ene 2024 | 32,09 | 32,50 | 30,99 | 31,31 | 31,18 | 56.600 |
29 dic 2023 | 33,60 | 33,87 | 32,56 | 32,77 | 32,64 | 30.700 |
28 dic 2023 | 34,06 | 34,12 | 33,69 | 33,88 | 33,74 | 29.900 |
27 dic 2023 | 34,09 | 34,17 | 33,58 | 33,82 | 33,68 | 15.600 |
26 dic 2023 | 33,75 | 34,13 | 33,72 | 33,88 | 33,74 | 23.000 |
22 dic 2023 | 33,64 | 34,10 | 33,25 | 33,75 | 33,61 | 22.700 |
21 dic 2023 | 32,65 | 33,22 | 32,40 | 33,18 | 33,04 | 27.100 |
21 dic 2023 | 0.124 Dividendo | |||||
20 dic 2023 | 32,19 | 33,87 | 31,66 | 31,79 | 31,54 | 60.300 |
19 dic 2023 | 33,46 | 34,15 | 33,46 | 33,94 | 33,67 | 22.300 |
18 dic 2023 | 33,77 | 33,99 | 33,21 | 33,21 | 32,95 | 19.000 |
15 dic 2023 | 33,72 | 34,50 | 33,06 | 33,61 | 33,34 | 38.700 |
14 dic 2023 | 32,53 | 33,83 | 32,53 | 33,72 | 33,45 | 44.500 |
13 dic 2023 | 30,98 | 31,62 | 29,60 | 31,60 | 31,35 | 71.300 |
12 dic 2023 | 30,74 | 31,46 | 30,69 | 31,04 | 30,79 | 26.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |