Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 32,03 | 32,13 | 31,93 | 32,09 | 32,09 | 265.694 |
02 may 2024 | 31,68 | 33,28 | 31,48 | 31,67 | 31,67 | 747.500 |
01 may 2024 | 31,39 | 31,84 | 31,36 | 31,43 | 31,43 | 41.600 |
30 abr 2024 | 31,90 | 31,93 | 31,52 | 31,52 | 31,52 | 35.400 |
29 abr 2024 | 32,00 | 32,01 | 31,83 | 31,96 | 31,96 | 43.400 |
26 abr 2024 | 31,86 | 31,96 | 31,84 | 31,88 | 31,88 | 55.100 |
25 abr 2024 | 31,24 | 31,59 | 31,24 | 31,54 | 31,54 | 9100 |
24 abr 2024 | 31,68 | 31,70 | 31,54 | 31,65 | 31,65 | 16.500 |
23 abr 2024 | 31,39 | 31,72 | 31,39 | 31,67 | 31,67 | 24.800 |
22 abr 2024 | 31,21 | 31,46 | 31,05 | 31,28 | 31,28 | 181.000 |
19 abr 2024 | 31,31 | 31,32 | 30,91 | 31,01 | 31,01 | 51.300 |
18 abr 2024 | 31,50 | 31,59 | 31,27 | 31,34 | 31,34 | 57.300 |
17 abr 2024 | 31,70 | 31,70 | 31,34 | 31,41 | 31,41 | 36.600 |
16 abr 2024 | 31,56 | 31,77 | 31,55 | 31,61 | 31,61 | 41.900 |
15 abr 2024 | 32,28 | 32,28 | 31,60 | 31,67 | 31,67 | 30.300 |
12 abr 2024 | 32,18 | 32,20 | 31,94 | 32,03 | 32,03 | 10.300 |
11 abr 2024 | 32,30 | 32,56 | 32,12 | 32,52 | 32,52 | 8400 |
10 abr 2024 | 32,08 | 32,33 | 32,08 | 32,27 | 32,27 | 14.300 |
09 abr 2024 | 32,47 | 32,48 | 32,22 | 32,48 | 32,48 | 7500 |
08 abr 2024 | 32,57 | 32,61 | 32,47 | 32,48 | 32,48 | 23.700 |
05 abr 2024 | 32,25 | 32,61 | 32,25 | 32,54 | 32,54 | 44.700 |
04 abr 2024 | 32,81 | 32,83 | 32,15 | 32,15 | 32,15 | 13.200 |
03 abr 2024 | 32,38 | 32,64 | 32,38 | 32,55 | 32,55 | 49.300 |
02 abr 2024 | 32,43 | 32,48 | 32,35 | 32,47 | 32,47 | 30.200 |
01 abr 2024 | 32,84 | 32,84 | 32,60 | 32,72 | 32,72 | 39.400 |
28 mar 2024 | 32,78 | 32,82 | 32,72 | 32,81 | 32,81 | 43.600 |
27 mar 2024 | 32,66 | 32,75 | 32,53 | 32,75 | 32,75 | 22.800 |
26 mar 2024 | 32,69 | 32,69 | 32,51 | 32,51 | 32,51 | 16.800 |
25 mar 2024 | 32,62 | 32,67 | 32,56 | 32,60 | 32,60 | 25.100 |
22 mar 2024 | 32,70 | 32,76 | 32,64 | 32,69 | 32,69 | 30.800 |
21 mar 2024 | 32,85 | 32,85 | 32,72 | 32,72 | 32,72 | 29.900 |
20 mar 2024 | 32,28 | 32,61 | 32,28 | 32,61 | 32,61 | 10.400 |
19 mar 2024 | 32,04 | 32,31 | 32,03 | 32,31 | 32,31 | 8300 |
18 mar 2024 | 32,21 | 32,26 | 32,10 | 32,10 | 32,10 | 25.100 |
15 mar 2024 | 31,90 | 32,03 | 31,87 | 31,92 | 31,92 | 27.100 |
14 mar 2024 | 32,09 | 32,16 | 31,99 | 32,13 | 32,13 | 18.000 |
13 mar 2024 | 32,23 | 32,26 | 32,17 | 32,23 | 32,23 | 11.300 |
12 mar 2024 | 32,00 | 32,27 | 31,92 | 32,27 | 32,27 | 54.000 |
11 mar 2024 | 31,90 | 31,90 | 31,74 | 31,88 | 31,88 | 23.100 |
08 mar 2024 | 32,31 | 32,38 | 31,97 | 31,98 | 31,98 | 14.500 |
07 mar 2024 | 32,05 | 32,25 | 32,05 | 32,24 | 32,24 | 10.900 |
06 mar 2024 | 31,86 | 31,99 | 31,79 | 31,84 | 31,84 | 40.300 |
05 mar 2024 | 31,94 | 31,97 | 31,53 | 31,97 | 31,97 | 33.500 |
04 mar 2024 | 32,08 | 32,13 | 32,01 | 32,02 | 32,02 | 10.300 |
01 mar 2024 | 31,80 | 32,04 | 31,76 | 32,04 | 32,04 | 9100 |
29 feb 2024 | 31,70 | 31,81 | 31,61 | 31,77 | 31,77 | 7400 |
28 feb 2024 | 31,56 | 31,60 | 31,52 | 31,57 | 31,57 | 5300 |
27 feb 2024 | 31,69 | 31,69 | 31,52 | 31,67 | 31,67 | 17.800 |
26 feb 2024 | 31,78 | 31,78 | 31,63 | 31,63 | 31,63 | 18.700 |
23 feb 2024 | 31,85 | 31,85 | 31,70 | 31,74 | 31,74 | 12.500 |
22 feb 2024 | 31,46 | 31,70 | 31,43 | 31,67 | 31,67 | 57.300 |
21 feb 2024 | 30,87 | 31,02 | 30,79 | 31,02 | 31,02 | 104.700 |
20 feb 2024 | 31,09 | 31,09 | 30,87 | 30,97 | 30,97 | 12.200 |
16 feb 2024 | 31,28 | 31,34 | 31,16 | 31,18 | 31,18 | 4900 |
15 feb 2024 | 31,19 | 31,30 | 31,19 | 31,30 | 31,30 | 3200 |
14 feb 2024 | 31,03 | 31,14 | 30,86 | 31,14 | 31,14 | 26.200 |
13 feb 2024 | 30,81 | 30,92 | 30,60 | 30,81 | 30,81 | 19.000 |
12 feb 2024 | 31,30 | 31,36 | 31,18 | 31,21 | 31,21 | 22.200 |
09 feb 2024 | 31,15 | 31,26 | 31,11 | 31,26 | 31,26 | 10.000 |
08 feb 2024 | 31,06 | 31,06 | 30,99 | 31,03 | 31,03 | 33.300 |
07 feb 2024 | 30,85 | 31,03 | 30,85 | 31,02 | 31,02 | 11.200 |
06 feb 2024 | 30,66 | 30,74 | 30,63 | 30,74 | 30,74 | 55.100 |
05 feb 2024 | 30,77 | 30,77 | 30,56 | 30,71 | 30,71 | 41.600 |
02 feb 2024 | 30,50 | 30,82 | 30,49 | 30,80 | 30,80 | 7900 |
01 feb 2024 | 30,19 | 30,39 | 30,15 | 30,39 | 30,39 | 17.300 |
31 ene 2024 | 30,34 | 30,38 | 30,08 | 30,08 | 30,08 | 9300 |
30 ene 2024 | 30,60 | 30,60 | 30,46 | 30,52 | 30,52 | 10.500 |
29 ene 2024 | 30,32 | 30,74 | 30,28 | 30,74 | 30,74 | 414.000 |
26 ene 2024 | 30,22 | 30,34 | 30,22 | 30,25 | 30,25 | 10.000 |
25 ene 2024 | 30,32 | 30,32 | 30,13 | 30,26 | 30,26 | 18.900 |
24 ene 2024 | 30,33 | 30,35 | 30,15 | 30,15 | 30,15 | 19.900 |
23 ene 2024 | 30,01 | 30,08 | 29,97 | 30,07 | 30,07 | 15.100 |
22 ene 2024 | 30,06 | 30,08 | 29,99 | 29,99 | 29,99 | 10.500 |
19 ene 2024 | 29,61 | 29,92 | 29,59 | 29,89 | 29,89 | 49.700 |
18 ene 2024 | 29,36 | 29,55 | 29,30 | 29,54 | 29,54 | 137.800 |
17 ene 2024 | 29,29 | 29,32 | 29,15 | 29,29 | 29,29 | 44.800 |
16 ene 2024 | 29,49 | 29,55 | 29,32 | 29,46 | 29,46 | 40.200 |
12 ene 2024 | 29,65 | 29,66 | 29,47 | 29,57 | 29,57 | 27.600 |
11 ene 2024 | 29,59 | 29,59 | 29,31 | 29,51 | 29,51 | 14.700 |
10 ene 2024 | 29,39 | 29,55 | 29,36 | 29,51 | 29,51 | 36.400 |
09 ene 2024 | 29,26 | 29,43 | 29,17 | 29,32 | 29,32 | 751.200 |
08 ene 2024 | 29,01 | 29,37 | 29,01 | 29,37 | 29,37 | 7300 |
05 ene 2024 | 29,00 | 29,00 | 28,90 | 28,95 | 28,95 | 18.600 |
04 ene 2024 | 28,99 | 29,11 | 28,90 | 28,90 | 28,90 | 8200 |
03 ene 2024 | 29,05 | 29,10 | 28,98 | 28,98 | 28,98 | 21.800 |
02 ene 2024 | 29,24 | 29,24 | 29,10 | 29,19 | 29,19 | 18.300 |
29 dic 2023 | 29,47 | 29,47 | 29,28 | 29,40 | 29,40 | 8600 |
28 dic 2023 | 29,51 | 29,52 | 29,46 | 29,46 | 29,46 | 14.200 |
27 dic 2023 | 29,43 | 29,44 | 29,37 | 29,41 | 29,41 | 9700 |
26 dic 2023 | 29,35 | 29,41 | 29,34 | 29,41 | 29,41 | 7000 |
22 dic 2023 | 29,34 | 29,39 | 29,25 | 29,28 | 29,28 | 16.700 |
21 dic 2023 | 29,19 | 29,25 | 29,04 | 29,25 | 29,25 | 13.000 |
20 dic 2023 | 29,39 | 29,42 | 28,98 | 28,98 | 28,98 | 16.800 |
20 dic 2023 | 0.121 Dividendo | |||||
19 dic 2023 | 29,37 | 29,49 | 29,37 | 29,49 | 29,36 | 14.300 |
18 dic 2023 | 29,32 | 29,36 | 29,27 | 29,34 | 29,22 | 77.500 |
15 dic 2023 | 29,18 | 29,20 | 29,11 | 29,18 | 29,06 | 12.300 |
14 dic 2023 | 29,30 | 29,30 | 28,99 | 29,16 | 29,04 | 14.100 |
13 dic 2023 | 28,78 | 29,10 | 28,72 | 29,10 | 28,98 | 208.900 |
12 dic 2023 | 28,62 | 28,72 | 28,60 | 28,71 | 28,60 | 15.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |