Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 33,30 | 33,30 | 32,85 | 32,90 | 32,90 | 2217 |
02 may 2024 | 2.4 Dividendo | |||||
30 abr 2024 | 35,00 | 35,10 | 34,80 | 34,90 | 32,50 | 4465 |
29 abr 2024 | 34,90 | 35,15 | 34,75 | 34,95 | 32,55 | 7927 |
26 abr 2024 | 34,90 | 35,05 | 34,75 | 34,90 | 32,50 | 7150 |
25 abr 2024 | 34,80 | 34,95 | 34,75 | 34,80 | 32,41 | 6183 |
24 abr 2024 | 34,95 | 35,00 | 34,80 | 34,95 | 32,55 | 3151 |
23 abr 2024 | 34,75 | 34,90 | 34,50 | 34,90 | 32,50 | 2417 |
22 abr 2024 | 34,30 | 34,65 | 34,25 | 34,65 | 32,27 | 4313 |
19 abr 2024 | 34,60 | 34,60 | 34,25 | 34,30 | 31,94 | 2668 |
18 abr 2024 | 34,90 | 34,90 | 34,25 | 34,45 | 32,08 | 4164 |
17 abr 2024 | 34,50 | 34,70 | 34,40 | 34,55 | 32,17 | 5035 |
16 abr 2024 | 34,50 | 34,50 | 34,25 | 34,50 | 32,13 | 7340 |
15 abr 2024 | 34,75 | 34,80 | 34,35 | 34,70 | 32,31 | 9271 |
12 abr 2024 | 35,10 | 35,25 | 34,60 | 34,60 | 32,22 | 6312 |
11 abr 2024 | 35,20 | 35,25 | 35,00 | 35,00 | 32,59 | 4668 |
10 abr 2024 | 35,15 | 35,35 | 35,10 | 35,25 | 32,83 | 3053 |
09 abr 2024 | 35,35 | 35,50 | 35,15 | 35,15 | 32,73 | 5222 |
08 abr 2024 | 35,05 | 35,35 | 34,95 | 35,15 | 32,73 | 4307 |
05 abr 2024 | 35,40 | 35,45 | 34,80 | 34,95 | 32,55 | 6858 |
04 abr 2024 | 34,45 | 35,40 | 34,45 | 35,35 | 32,92 | 8907 |
03 abr 2024 | 34,45 | 34,65 | 34,35 | 34,50 | 32,13 | 5570 |
02 abr 2024 | 34,05 | 34,50 | 34,05 | 34,25 | 31,89 | 10.453 |
28 mar 2024 | 33,90 | 34,20 | 33,70 | 34,00 | 31,66 | 3662 |
27 mar 2024 | 33,70 | 33,85 | 33,55 | 33,55 | 31,24 | 4953 |
26 mar 2024 | 33,15 | 33,75 | 33,15 | 33,65 | 31,34 | 3869 |
25 mar 2024 | 33,85 | 33,85 | 33,10 | 33,45 | 31,15 | 9201 |
22 mar 2024 | 33,60 | 34,00 | 33,60 | 33,90 | 31,57 | 5205 |
21 mar 2024 | 33,75 | 33,95 | 33,65 | 33,80 | 31,48 | 5164 |
20 mar 2024 | 33,50 | 33,85 | 33,20 | 33,30 | 31,01 | 5768 |
19 mar 2024 | 34,00 | 34,00 | 33,65 | 33,65 | 31,34 | 4025 |
18 mar 2024 | 33,10 | 34,05 | 32,75 | 34,05 | 31,71 | 9486 |
15 mar 2024 | 33,60 | 33,85 | 32,15 | 32,15 | 29,94 | 211.846 |
14 mar 2024 | 33,50 | 33,80 | 33,30 | 33,80 | 31,48 | 6159 |
13 mar 2024 | 33,60 | 33,75 | 33,60 | 33,60 | 31,29 | 5854 |
12 mar 2024 | 33,55 | 34,10 | 33,55 | 33,85 | 31,52 | 5514 |
11 mar 2024 | 32,80 | 33,70 | 32,75 | 33,70 | 31,38 | 6874 |
08 mar 2024 | 32,50 | 32,95 | 32,50 | 32,85 | 30,59 | 3347 |
07 mar 2024 | 32,45 | 32,60 | 32,00 | 32,30 | 30,08 | 10.581 |
06 mar 2024 | 32,50 | 32,90 | 32,50 | 32,75 | 30,50 | 1871 |
05 mar 2024 | 32,50 | 33,00 | 32,50 | 32,75 | 30,50 | 5997 |
04 mar 2024 | 33,30 | 33,30 | 32,50 | 32,55 | 30,31 | 5562 |
01 mar 2024 | 33,15 | 33,80 | 33,15 | 33,55 | 31,24 | 6665 |
29 feb 2024 | 33,20 | 33,55 | 32,40 | 33,10 | 30,82 | 12.554 |
28 feb 2024 | 33,20 | 33,80 | 33,05 | 33,80 | 31,48 | 11.281 |
27 feb 2024 | 32,80 | 33,35 | 32,75 | 33,15 | 30,87 | 3726 |
26 feb 2024 | 32,85 | 33,00 | 32,60 | 32,60 | 30,36 | 4028 |
23 feb 2024 | 32,80 | 32,85 | 32,65 | 32,70 | 30,45 | 2435 |
22 feb 2024 | 32,65 | 32,85 | 32,50 | 32,85 | 30,59 | 1362 |
21 feb 2024 | 32,70 | 32,70 | 32,40 | 32,55 | 30,31 | 3938 |
20 feb 2024 | 32,55 | 32,85 | 32,25 | 32,25 | 30,03 | 6354 |
19 feb 2024 | 33,50 | 33,50 | 32,50 | 32,50 | 30,27 | 8111 |
16 feb 2024 | 33,20 | 33,70 | 33,15 | 33,50 | 31,20 | 1730 |
15 feb 2024 | 33,10 | 33,30 | 33,05 | 33,20 | 30,92 | 1601 |
14 feb 2024 | 33,15 | 33,40 | 33,00 | 33,00 | 30,73 | 3012 |
13 feb 2024 | 33,25 | 33,40 | 33,10 | 33,40 | 31,10 | 3310 |
12 feb 2024 | 33,30 | 33,65 | 33,15 | 33,25 | 30,96 | 3126 |
09 feb 2024 | 32,95 | 33,20 | 32,95 | 33,20 | 30,92 | 2282 |
08 feb 2024 | 32,70 | 33,05 | 32,70 | 33,05 | 30,78 | 1117 |
07 feb 2024 | 33,00 | 33,00 | 32,55 | 32,60 | 30,36 | 6409 |
06 feb 2024 | 32,90 | 33,00 | 32,90 | 32,95 | 30,68 | 748 |
05 feb 2024 | 33,00 | 33,00 | 32,80 | 33,00 | 30,73 | 3517 |
02 feb 2024 | 32,90 | 33,15 | 32,75 | 32,75 | 30,50 | 4028 |
01 feb 2024 | 33,05 | 33,10 | 32,90 | 32,90 | 30,64 | 994 |
31 ene 2024 | 32,80 | 33,20 | 32,75 | 32,95 | 30,68 | 5903 |
30 ene 2024 | 32,90 | 33,00 | 32,75 | 32,75 | 30,50 | 4502 |
29 ene 2024 | 32,70 | 32,95 | 32,70 | 32,80 | 30,54 | 2499 |
26 ene 2024 | 32,60 | 32,90 | 32,50 | 32,65 | 30,40 | 2170 |
25 ene 2024 | 32,50 | 32,85 | 32,40 | 32,60 | 30,36 | 4306 |
24 ene 2024 | 32,95 | 32,95 | 32,35 | 32,35 | 30,13 | 7656 |
23 ene 2024 | 33,10 | 33,20 | 32,60 | 32,60 | 30,36 | 5901 |
22 ene 2024 | 33,65 | 33,75 | 33,00 | 33,00 | 30,73 | 9653 |
19 ene 2024 | 34,00 | 34,00 | 33,40 | 33,40 | 31,10 | 2966 |
18 ene 2024 | 33,40 | 33,90 | 33,40 | 33,70 | 31,38 | 2689 |
17 ene 2024 | 33,70 | 33,70 | 33,25 | 33,60 | 31,29 | 5589 |
16 ene 2024 | 33,80 | 33,95 | 33,80 | 33,85 | 31,52 | 2915 |
15 ene 2024 | 34,15 | 34,20 | 33,90 | 34,05 | 31,71 | 2886 |
12 ene 2024 | 34,60 | 34,60 | 34,00 | 34,00 | 31,66 | 2854 |
11 ene 2024 | 34,60 | 34,65 | 34,50 | 34,60 | 32,22 | 617 |
10 ene 2024 | 34,60 | 34,75 | 34,60 | 34,65 | 32,27 | 995 |
09 ene 2024 | 34,70 | 34,85 | 34,65 | 34,65 | 32,27 | 1784 |
08 ene 2024 | 34,60 | 34,75 | 34,60 | 34,65 | 32,27 | 807 |
05 ene 2024 | 34,50 | 34,65 | 34,35 | 34,60 | 32,22 | 2284 |
04 ene 2024 | 33,80 | 34,55 | 33,80 | 34,55 | 32,17 | 2803 |
03 ene 2024 | 34,15 | 34,40 | 33,80 | 34,00 | 31,66 | 3613 |
02 ene 2024 | 34,25 | 34,45 | 34,10 | 34,40 | 32,03 | 2828 |
29 dic 2023 | 33,85 | 34,00 | 33,70 | 33,75 | 31,43 | 2057 |
28 dic 2023 | 33,75 | 34,25 | 33,65 | 33,65 | 31,34 | 3551 |
27 dic 2023 | 33,50 | 33,80 | 33,50 | 33,50 | 31,20 | 1880 |
22 dic 2023 | 33,80 | 33,85 | 33,30 | 33,40 | 31,10 | 3342 |
21 dic 2023 | 33,50 | 33,75 | 33,30 | 33,30 | 31,01 | 2606 |
20 dic 2023 | 33,60 | 33,80 | 33,35 | 33,35 | 31,06 | 2750 |
19 dic 2023 | 33,30 | 33,90 | 33,30 | 33,85 | 31,52 | 3968 |
18 dic 2023 | 34,45 | 34,60 | 33,20 | 33,30 | 31,01 | 6454 |
15 dic 2023 | 34,50 | 34,50 | 34,30 | 34,45 | 32,08 | 2636 |
14 dic 2023 | 34,30 | 34,45 | 34,15 | 34,45 | 32,08 | 3070 |
13 dic 2023 | 34,45 | 34,50 | 34,30 | 34,30 | 31,94 | 983 |
12 dic 2023 | 34,50 | 34,50 | 34,25 | 34,50 | 32,13 | 1576 |
11 dic 2023 | 34,30 | 34,50 | 34,20 | 34,50 | 32,13 | 4357 |
08 dic 2023 | 34,35 | 34,40 | 34,20 | 34,20 | 31,85 | 2788 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |