Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 35,20 | 35,40 | 34,85 | 35,00 | 35,00 | 16.653 |
29 abr 2024 | 35,00 | 35,35 | 34,80 | 35,20 | 35,20 | 20.570 |
29 abr 2024 | 2 Dividendo | |||||
26 abr 2024 | 36,65 | 36,90 | 36,45 | 36,70 | 34,70 | 18.708 |
25 abr 2024 | 36,70 | 36,95 | 36,10 | 36,35 | 34,37 | 30.324 |
24 abr 2024 | 36,50 | 36,75 | 36,40 | 36,60 | 34,61 | 13.105 |
23 abr 2024 | 36,25 | 36,60 | 36,05 | 36,45 | 34,46 | 14.857 |
22 abr 2024 | 36,00 | 36,20 | 35,90 | 36,00 | 34,04 | 22.724 |
19 abr 2024 | 36,10 | 36,35 | 35,85 | 36,00 | 34,04 | 28.588 |
18 abr 2024 | 36,20 | 36,50 | 36,00 | 36,40 | 34,42 | 13.534 |
17 abr 2024 | 36,15 | 36,60 | 36,10 | 36,20 | 34,23 | 11.448 |
16 abr 2024 | 36,50 | 36,50 | 35,70 | 36,25 | 34,27 | 15.819 |
15 abr 2024 | 35,95 | 36,85 | 35,65 | 36,45 | 34,46 | 18.488 |
12 abr 2024 | 36,65 | 36,95 | 36,40 | 36,40 | 34,42 | 13.039 |
11 abr 2024 | 37,20 | 37,20 | 36,55 | 36,65 | 34,65 | 6574 |
10 abr 2024 | 36,70 | 37,20 | 36,55 | 36,65 | 34,65 | 18.629 |
09 abr 2024 | 37,65 | 37,80 | 36,70 | 36,70 | 34,70 | 20.836 |
08 abr 2024 | 38,15 | 38,40 | 37,70 | 37,70 | 35,65 | 22.635 |
05 abr 2024 | 37,60 | 38,15 | 37,50 | 38,15 | 36,07 | 19.059 |
04 abr 2024 | 37,65 | 37,80 | 37,20 | 37,70 | 35,65 | 16.866 |
03 abr 2024 | 36,60 | 37,65 | 36,60 | 37,65 | 35,60 | 21.812 |
02 abr 2024 | 36,60 | 36,75 | 36,25 | 36,65 | 34,65 | 23.122 |
28 mar 2024 | 36,80 | 36,85 | 36,30 | 36,55 | 34,56 | 14.503 |
27 mar 2024 | 36,35 | 36,80 | 36,25 | 36,75 | 34,75 | 11.760 |
26 mar 2024 | 36,15 | 36,50 | 35,90 | 36,30 | 34,32 | 12.424 |
25 mar 2024 | 35,60 | 36,05 | 35,50 | 36,05 | 34,09 | 18.489 |
22 mar 2024 | 35,15 | 35,55 | 35,05 | 35,55 | 33,61 | 14.037 |
21 mar 2024 | 34,60 | 35,15 | 34,50 | 35,10 | 33,19 | 18.580 |
20 mar 2024 | 34,40 | 34,60 | 34,30 | 34,35 | 32,48 | 23.210 |
19 mar 2024 | 34,65 | 34,85 | 34,35 | 34,45 | 32,57 | 15.552 |
18 mar 2024 | 34,65 | 34,90 | 34,20 | 34,65 | 32,76 | 24.276 |
15 mar 2024 | 35,15 | 35,40 | 34,65 | 34,65 | 32,76 | 47.272 |
14 mar 2024 | 35,40 | 35,50 | 35,15 | 35,15 | 33,23 | 13.071 |
13 mar 2024 | 35,60 | 35,60 | 35,20 | 35,40 | 33,47 | 9494 |
12 mar 2024 | 35,65 | 35,75 | 35,20 | 35,40 | 33,47 | 22.946 |
11 mar 2024 | 35,25 | 35,70 | 34,90 | 35,60 | 33,66 | 13.222 |
08 mar 2024 | 35,20 | 35,40 | 35,15 | 35,40 | 33,47 | 45.989 |
07 mar 2024 | 35,05 | 35,50 | 34,95 | 35,20 | 33,28 | 11.932 |
06 mar 2024 | 35,15 | 35,25 | 34,95 | 35,15 | 33,23 | 16.294 |
05 mar 2024 | 35,15 | 35,20 | 34,95 | 35,05 | 33,14 | 17.549 |
04 mar 2024 | 35,20 | 35,25 | 34,85 | 35,10 | 33,19 | 11.730 |
01 mar 2024 | 35,40 | 35,50 | 35,20 | 35,25 | 33,33 | 14.778 |
29 feb 2024 | 35,35 | 35,55 | 35,10 | 35,40 | 33,47 | 20.464 |
28 feb 2024 | 35,10 | 35,55 | 35,10 | 35,35 | 33,42 | 13.191 |
27 feb 2024 | 35,15 | 35,30 | 34,75 | 35,30 | 33,38 | 13.744 |
26 feb 2024 | 34,90 | 35,30 | 34,85 | 35,30 | 33,38 | 17.122 |
23 feb 2024 | 34,50 | 35,00 | 34,45 | 35,00 | 33,09 | 11.328 |
22 feb 2024 | 34,40 | 34,70 | 34,20 | 34,65 | 32,76 | 16.049 |
21 feb 2024 | 33,70 | 34,40 | 33,70 | 34,10 | 32,24 | 14.151 |
20 feb 2024 | 34,75 | 34,75 | 33,70 | 33,85 | 32,01 | 21.412 |
19 feb 2024 | 35,45 | 35,45 | 34,70 | 34,80 | 32,90 | 16.215 |
16 feb 2024 | 35,50 | 35,55 | 35,10 | 35,45 | 33,52 | 21.799 |
15 feb 2024 | 35,00 | 35,65 | 34,75 | 35,45 | 33,52 | 47.216 |
14 feb 2024 | 36,00 | 37,00 | 34,80 | 34,95 | 33,05 | 92.300 |
13 feb 2024 | 34,45 | 34,50 | 33,25 | 33,55 | 31,72 | 29.704 |
12 feb 2024 | 34,50 | 34,55 | 34,05 | 34,50 | 32,62 | 18.448 |
09 feb 2024 | 34,80 | 34,80 | 34,25 | 34,50 | 32,62 | 18.209 |
08 feb 2024 | 34,75 | 35,05 | 34,75 | 34,80 | 32,90 | 21.309 |
07 feb 2024 | 34,95 | 35,00 | 34,65 | 34,75 | 32,86 | 15.624 |
06 feb 2024 | 34,65 | 35,05 | 34,55 | 34,95 | 33,05 | 19.659 |
05 feb 2024 | 35,20 | 35,30 | 34,60 | 34,65 | 32,76 | 21.533 |
02 feb 2024 | 35,70 | 35,70 | 35,05 | 35,15 | 33,23 | 20.300 |
01 feb 2024 | 36,00 | 36,15 | 35,45 | 35,50 | 33,57 | 17.414 |
31 ene 2024 | 36,25 | 36,35 | 35,90 | 36,05 | 34,09 | 24.061 |
30 ene 2024 | 35,90 | 36,45 | 35,75 | 36,40 | 34,42 | 13.996 |
29 ene 2024 | 36,70 | 36,80 | 35,85 | 36,05 | 34,09 | 23.949 |
26 ene 2024 | 35,95 | 36,70 | 35,95 | 36,65 | 34,65 | 32.396 |
25 ene 2024 | 35,15 | 35,95 | 35,15 | 35,90 | 33,94 | 24.263 |
24 ene 2024 | 34,85 | 35,20 | 34,75 | 35,20 | 33,28 | 13.235 |
23 ene 2024 | 34,75 | 35,00 | 34,55 | 34,65 | 32,76 | 20.569 |
22 ene 2024 | 34,25 | 34,65 | 34,25 | 34,60 | 32,71 | 15.189 |
19 ene 2024 | 34,20 | 34,40 | 34,10 | 34,25 | 32,38 | 18.673 |
18 ene 2024 | 34,30 | 34,30 | 34,05 | 34,15 | 32,29 | 12.503 |
17 ene 2024 | 34,00 | 34,30 | 33,45 | 34,30 | 32,43 | 23.968 |
16 ene 2024 | 34,35 | 34,40 | 34,15 | 34,30 | 32,43 | 19.895 |
15 ene 2024 | 34,30 | 34,45 | 34,20 | 34,30 | 32,43 | 13.010 |
12 ene 2024 | 33,75 | 34,65 | 33,75 | 34,40 | 32,53 | 17.728 |
11 ene 2024 | 33,35 | 34,20 | 33,35 | 33,90 | 32,05 | 21.533 |
10 ene 2024 | 33,85 | 33,85 | 33,35 | 33,40 | 31,58 | 12.130 |
09 ene 2024 | 33,80 | 34,20 | 33,75 | 33,95 | 32,10 | 25.801 |
08 ene 2024 | 33,30 | 33,80 | 33,30 | 33,75 | 31,91 | 11.422 |
05 ene 2024 | 33,05 | 33,40 | 32,70 | 33,30 | 31,49 | 14.229 |
04 ene 2024 | 32,60 | 33,15 | 32,50 | 33,15 | 31,34 | 16.838 |
03 ene 2024 | 32,85 | 33,05 | 32,40 | 32,60 | 30,82 | 30.444 |
02 ene 2024 | 32,85 | 33,10 | 32,65 | 32,95 | 31,15 | 16.209 |
29 dic 2023 | 33,20 | 33,30 | 32,80 | 32,85 | 31,06 | 15.197 |
28 dic 2023 | 33,25 | 33,35 | 33,00 | 33,10 | 31,30 | 19.894 |
27 dic 2023 | 32,80 | 33,05 | 32,65 | 33,05 | 31,25 | 14.484 |
22 dic 2023 | 33,10 | 33,20 | 32,75 | 32,85 | 31,06 | 12.416 |
21 dic 2023 | 33,30 | 33,30 | 32,90 | 33,10 | 31,30 | 10.082 |
20 dic 2023 | 33,35 | 33,45 | 33,05 | 33,30 | 31,49 | 13.564 |
19 dic 2023 | 33,05 | 33,45 | 33,00 | 33,35 | 31,53 | 12.035 |
18 dic 2023 | 33,95 | 33,95 | 33,00 | 33,20 | 31,39 | 15.809 |
15 dic 2023 | 33,85 | 34,45 | 33,80 | 34,20 | 32,34 | 44.251 |
14 dic 2023 | 33,50 | 34,10 | 33,35 | 33,75 | 31,91 | 22.753 |
13 dic 2023 | 33,45 | 33,85 | 33,30 | 33,40 | 31,58 | 21.158 |
12 dic 2023 | 32,60 | 33,35 | 32,60 | 33,25 | 31,44 | 25.827 |
11 dic 2023 | 33,25 | 33,25 | 32,85 | 32,90 | 31,11 | 19.071 |
08 dic 2023 | 32,75 | 33,30 | 32,75 | 33,10 | 31,30 | 9754 |
07 dic 2023 | 32,60 | 32,80 | 32,40 | 32,80 | 31,01 | 23.691 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |