Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 32,80 | 32,82 | 32,51 | 32,81 | 32,81 | 44.957 |
26 jun 2024 | 33,45 | 33,45 | 32,65 | 32,82 | 32,82 | 607.263 |
25 jun 2024 | 33,00 | 33,37 | 32,89 | 33,33 | 33,33 | 689.936 |
24 jun 2024 | 33,10 | 33,62 | 32,82 | 33,05 | 33,05 | 950.258 |
20 jun 2024 | 33,28 | 33,95 | 33,23 | 33,95 | 33,95 | 3.208.745 |
19 jun 2024 | 33,51 | 33,85 | 33,19 | 33,28 | 33,28 | 1.482.579 |
18 jun 2024 | 32,75 | 33,60 | 32,75 | 33,51 | 33,51 | 864.820 |
17 jun 2024 | 32,69 | 32,96 | 32,40 | 32,76 | 32,76 | 599.947 |
14 jun 2024 | 33,32 | 33,33 | 32,34 | 32,69 | 32,69 | 973.462 |
13 jun 2024 | 33,30 | 33,33 | 32,96 | 33,26 | 33,26 | 849.105 |
12 jun 2024 | 33,46 | 33,57 | 33,11 | 33,37 | 33,37 | 616.074 |
11 jun 2024 | 34,07 | 34,10 | 33,13 | 33,35 | 33,35 | 832.044 |
10 jun 2024 | 33,95 | 34,07 | 33,77 | 34,04 | 34,04 | 463.210 |
07 jun 2024 | 34,23 | 34,26 | 33,62 | 34,02 | 34,02 | 745.333 |
06 jun 2024 | 34,59 | 34,71 | 34,07 | 34,23 | 34,23 | 677.780 |
05 jun 2024 | 35,01 | 35,22 | 34,17 | 34,52 | 34,52 | 803.468 |
04 jun 2024 | 35,31 | 35,35 | 34,62 | 34,90 | 34,90 | 589.096 |
03 jun 2024 | 35,25 | 35,40 | 35,02 | 35,26 | 35,26 | 520.783 |
31 may 2024 | 35,09 | 35,30 | 34,84 | 35,15 | 35,15 | 2.797.194 |
30 may 2024 | 34,52 | 35,19 | 34,44 | 35,10 | 35,10 | 638.649 |
29 may 2024 | 34,94 | 35,03 | 34,34 | 34,79 | 34,79 | 968.270 |
28 may 2024 | 35,00 | 35,12 | 34,66 | 35,12 | 35,12 | 664.074 |
27 may 2024 | 35,07 | 35,10 | 34,63 | 34,99 | 34,99 | 334.146 |
24 may 2024 | 35,06 | 35,20 | 34,80 | 35,10 | 35,10 | 503.259 |
23 may 2024 | 35,57 | 35,73 | 35,06 | 35,22 | 35,22 | 708.290 |
22 may 2024 | 35,50 | 35,65 | 35,14 | 35,65 | 35,65 | 1.117.397 |
21 may 2024 | 35,07 | 35,77 | 34,96 | 35,77 | 35,77 | 940.606 |
20 may 2024 | 35,17 | 35,47 | 34,96 | 35,10 | 35,10 | 619.858 |
17 may 2024 | 34,70 | 35,10 | 34,64 | 35,10 | 35,10 | 825.200 |
16 may 2024 | 34,70 | 34,87 | 34,49 | 34,76 | 34,76 | 751.576 |
15 may 2024 | 34,64 | 35,49 | 34,60 | 34,66 | 34,66 | 1.087.134 |
14 may 2024 | 34,30 | 34,95 | 34,28 | 34,63 | 34,63 | 628.826 |
13 may 2024 | 34,46 | 34,49 | 34,20 | 34,30 | 34,30 | 519.050 |
10 may 2024 | 34,31 | 34,86 | 34,31 | 34,46 | 34,46 | 1.085.933 |
08 may 2024 | 34,13 | 34,53 | 33,98 | 34,02 | 34,02 | 621.550 |
07 may 2024 | 33,78 | 34,28 | 33,73 | 34,12 | 34,12 | 760.017 |
06 may 2024 | 33,49 | 33,85 | 33,40 | 33,78 | 33,78 | 630.866 |
03 may 2024 | 33,36 | 33,66 | 33,32 | 33,49 | 33,49 | 809.883 |
02 may 2024 | 33,18 | 33,45 | 33,02 | 33,25 | 33,25 | 947.618 |
30 abr 2024 | 33,06 | 33,07 | 32,68 | 32,92 | 32,92 | 1.045.510 |
29 abr 2024 | 33,10 | 33,20 | 32,76 | 33,06 | 33,06 | 852.096 |
26 abr 2024 | 32,75 | 33,59 | 32,50 | 32,98 | 32,98 | 1.156.509 |
25 abr 2024 | 33,64 | 34,56 | 32,14 | 32,55 | 32,55 | 2.332.372 |
24 abr 2024 | 31,95 | 32,21 | 31,70 | 32,04 | 32,04 | 984.275 |
23 abr 2024 | 32,20 | 32,48 | 31,81 | 31,88 | 31,88 | 1.088.682 |
22 abr 2024 | 31,84 | 32,32 | 31,78 | 32,20 | 32,20 | 860.099 |
19 abr 2024 | 31,12 | 32,00 | 31,12 | 32,00 | 32,00 | 1.769.733 |
18 abr 2024 | 31,04 | 31,29 | 30,91 | 31,20 | 31,20 | 810.123 |
17 abr 2024 | 30,96 | 31,42 | 30,84 | 31,04 | 31,04 | 776.658 |
16 abr 2024 | 30,71 | 31,21 | 30,55 | 30,97 | 30,97 | 832.682 |
15 abr 2024 | 31,40 | 31,89 | 30,93 | 30,96 | 30,96 | 1.204.461 |
12 abr 2024 | 31,30 | 31,49 | 31,08 | 31,28 | 31,28 | 783.540 |
11 abr 2024 | 31,08 | 31,48 | 30,98 | 31,28 | 31,28 | 980.086 |
10 abr 2024 | 31,74 | 31,78 | 31,00 | 31,07 | 31,07 | 911.576 |
09 abr 2024 | 31,58 | 31,61 | 31,39 | 31,58 | 31,58 | 755.998 |
08 abr 2024 | 31,94 | 32,05 | 31,55 | 31,58 | 31,58 | 899.743 |
05 abr 2024 | 31,32 | 32,07 | 31,31 | 31,94 | 31,94 | 1.155.594 |
05 abr 2024 | 0.75 Dividendo | |||||
04 abr 2024 | 31,28 | 32,47 | 31,22 | 32,28 | 31,53 | 1.849.801 |
03 abr 2024 | 31,26 | 31,76 | 31,18 | 31,25 | 30,52 | 1.330.629 |
02 abr 2024 | 31,26 | 31,52 | 31,07 | 31,15 | 30,43 | 1.149.573 |
28 mar 2024 | 31,16 | 31,30 | 30,78 | 30,87 | 30,15 | 756.148 |
27 mar 2024 | 30,93 | 31,43 | 30,93 | 31,16 | 30,44 | 705.456 |
26 mar 2024 | 30,96 | 31,11 | 30,29 | 30,91 | 30,19 | 771.036 |
25 mar 2024 | 30,75 | 31,18 | 30,67 | 31,06 | 30,34 | 776.914 |
22 mar 2024 | 30,63 | 30,87 | 30,47 | 30,68 | 29,97 | 837.929 |
21 mar 2024 | 30,00 | 30,72 | 30,00 | 30,66 | 29,95 | 1.190.351 |
20 mar 2024 | 30,00 | 30,18 | 29,22 | 29,77 | 29,08 | 942.259 |
19 mar 2024 | 29,17 | 30,03 | 28,90 | 30,02 | 29,32 | 1.061.574 |
18 mar 2024 | 29,40 | 29,50 | 29,11 | 29,20 | 28,52 | 809.045 |
15 mar 2024 | 29,39 | 29,79 | 29,30 | 29,30 | 28,62 | 2.852.299 |
14 mar 2024 | 30,15 | 30,27 | 29,20 | 29,32 | 28,64 | 1.871.043 |
13 mar 2024 | 31,18 | 31,51 | 30,02 | 30,02 | 29,32 | 2.404.468 |
12 mar 2024 | 30,46 | 31,28 | 30,42 | 31,17 | 30,45 | 1.060.959 |
11 mar 2024 | 30,50 | 30,55 | 30,22 | 30,49 | 29,78 | 458.886 |
08 mar 2024 | 30,70 | 30,75 | 30,31 | 30,53 | 29,82 | 777.486 |
07 mar 2024 | 29,59 | 30,74 | 29,34 | 30,68 | 29,97 | 1.202.892 |
06 mar 2024 | 30,05 | 30,20 | 29,62 | 29,66 | 28,97 | 1.127.995 |
05 mar 2024 | 30,40 | 30,44 | 29,92 | 29,99 | 29,29 | 757.883 |
04 mar 2024 | 30,96 | 31,07 | 30,47 | 30,59 | 29,88 | 761.779 |
01 mar 2024 | 30,93 | 31,11 | 30,57 | 30,95 | 30,23 | 710.279 |
29 feb 2024 | 30,89 | 31,06 | 30,67 | 30,93 | 30,21 | 1.792.288 |
28 feb 2024 | 30,62 | 31,14 | 30,62 | 31,02 | 30,30 | 1.104.413 |
27 feb 2024 | 29,79 | 30,60 | 29,66 | 30,57 | 29,86 | 1.371.602 |
26 feb 2024 | 29,71 | 30,00 | 29,48 | 29,49 | 28,80 | 852.592 |
23 feb 2024 | 29,31 | 29,86 | 29,25 | 29,75 | 29,06 | 996.504 |
22 feb 2024 | 29,55 | 29,75 | 29,26 | 29,28 | 28,60 | 982.880 |
21 feb 2024 | 29,21 | 29,54 | 29,16 | 29,29 | 28,61 | 593.392 |
20 feb 2024 | 29,07 | 29,57 | 28,93 | 29,34 | 28,66 | 880.668 |
19 feb 2024 | 28,91 | 29,09 | 28,75 | 29,07 | 28,39 | 503.340 |
16 feb 2024 | 28,75 | 29,07 | 28,66 | 28,91 | 28,24 | 924.354 |
15 feb 2024 | 28,36 | 28,72 | 28,33 | 28,64 | 27,97 | 905.776 |
14 feb 2024 | 28,75 | 28,79 | 28,36 | 28,36 | 27,70 | 1.010.547 |
13 feb 2024 | 29,28 | 29,29 | 28,71 | 28,81 | 28,14 | 1.148.690 |
12 feb 2024 | 29,25 | 29,66 | 29,12 | 29,27 | 28,59 | 1.101.560 |
09 feb 2024 | 28,62 | 29,29 | 28,54 | 29,22 | 28,54 | 1.534.413 |
08 feb 2024 | 29,28 | 29,41 | 28,69 | 28,70 | 28,03 | 2.097.360 |
07 feb 2024 | 29,60 | 29,77 | 29,31 | 29,45 | 28,77 | 959.808 |
06 feb 2024 | 29,71 | 29,80 | 29,28 | 29,55 | 28,86 | 1.020.962 |
05 feb 2024 | 29,75 | 30,13 | 29,52 | 29,61 | 28,92 | 1.105.672 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |