Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 30,80 | 31,25 | 30,70 | 30,75 | 30,75 | 14.062 |
02 may 2024 | 31,60 | 31,60 | 30,80 | 30,85 | 30,85 | 28.874 |
30 abr 2024 | 31,00 | 31,65 | 31,00 | 31,10 | 31,10 | 16.269 |
29 abr 2024 | 30,90 | 31,35 | 30,75 | 31,35 | 31,35 | 22.322 |
29 abr 2024 | 1 Dividendo | |||||
26 abr 2024 | 31,00 | 31,90 | 31,00 | 31,75 | 30,75 | 15.612 |
25 abr 2024 | 31,20 | 32,00 | 30,90 | 31,05 | 30,07 | 46.350 |
24 abr 2024 | 31,25 | 31,80 | 31,00 | 31,40 | 30,41 | 15.782 |
23 abr 2024 | 31,85 | 31,90 | 31,25 | 31,45 | 30,46 | 16.741 |
22 abr 2024 | 31,20 | 32,05 | 31,20 | 32,00 | 30,99 | 18.133 |
19 abr 2024 | 30,70 | 31,80 | 30,45 | 31,60 | 30,60 | 27.496 |
18 abr 2024 | 31,25 | 31,55 | 30,80 | 31,20 | 30,22 | 16.000 |
17 abr 2024 | 31,30 | 31,55 | 31,25 | 31,40 | 30,41 | 14.577 |
16 abr 2024 | 31,30 | 31,70 | 31,30 | 31,35 | 30,36 | 20.763 |
15 abr 2024 | 31,55 | 31,70 | 31,30 | 31,50 | 30,51 | 14.018 |
12 abr 2024 | 32,10 | 32,20 | 31,55 | 31,65 | 30,65 | 23.126 |
11 abr 2024 | 31,90 | 32,10 | 31,50 | 31,90 | 30,90 | 15.316 |
10 abr 2024 | 32,05 | 32,30 | 31,60 | 31,60 | 30,60 | 28.338 |
09 abr 2024 | 31,95 | 32,50 | 31,95 | 32,30 | 31,28 | 9840 |
08 abr 2024 | 32,15 | 32,80 | 31,95 | 32,65 | 31,62 | 19.211 |
05 abr 2024 | 32,55 | 32,75 | 31,95 | 32,15 | 31,14 | 20.591 |
04 abr 2024 | 33,00 | 33,00 | 32,20 | 32,65 | 31,62 | 30.638 |
03 abr 2024 | 32,00 | 32,65 | 31,80 | 32,65 | 31,62 | 30.300 |
02 abr 2024 | 32,45 | 32,65 | 31,50 | 31,50 | 30,51 | 41.853 |
28 mar 2024 | 32,40 | 33,00 | 32,00 | 32,55 | 31,52 | 43.607 |
27 mar 2024 | 31,30 | 32,65 | 31,20 | 32,25 | 31,23 | 29.188 |
26 mar 2024 | 31,05 | 31,85 | 30,85 | 31,05 | 30,07 | 32.041 |
25 mar 2024 | 31,25 | 32,05 | 30,70 | 31,35 | 30,36 | 62.223 |
22 mar 2024 | 33,40 | 33,40 | 31,50 | 31,50 | 30,51 | 71.257 |
21 mar 2024 | 34,60 | 35,00 | 33,10 | 33,10 | 32,06 | 52.452 |
20 mar 2024 | 35,85 | 35,85 | 33,25 | 34,80 | 33,70 | 71.333 |
19 mar 2024 | 38,00 | 38,00 | 33,75 | 34,30 | 33,22 | 124.645 |
18 mar 2024 | 40,70 | 40,95 | 39,95 | 40,25 | 38,98 | 18.604 |
15 mar 2024 | 41,00 | 41,45 | 40,50 | 40,90 | 39,61 | 21.475 |
14 mar 2024 | 40,60 | 41,10 | 40,20 | 40,40 | 39,13 | 13.751 |
13 mar 2024 | 40,65 | 41,25 | 40,15 | 40,40 | 39,13 | 15.667 |
12 mar 2024 | 39,90 | 41,40 | 39,60 | 41,20 | 39,90 | 28.050 |
11 mar 2024 | 38,50 | 39,90 | 38,15 | 39,90 | 38,64 | 52.161 |
08 mar 2024 | 36,85 | 39,60 | 36,55 | 38,55 | 37,34 | 66.586 |
07 mar 2024 | 35,10 | 36,15 | 35,10 | 35,95 | 34,82 | 10.520 |
06 mar 2024 | 35,50 | 35,50 | 35,10 | 35,45 | 34,33 | 5528 |
05 mar 2024 | 35,65 | 35,70 | 35,10 | 35,40 | 34,29 | 11.453 |
04 mar 2024 | 36,20 | 36,40 | 35,50 | 35,80 | 34,67 | 5935 |
01 mar 2024 | 36,20 | 36,35 | 35,40 | 36,20 | 35,06 | 22.765 |
29 feb 2024 | 35,90 | 36,20 | 35,80 | 35,80 | 34,67 | 18.765 |
28 feb 2024 | 35,20 | 35,90 | 35,20 | 35,60 | 34,48 | 4361 |
27 feb 2024 | 35,05 | 36,15 | 35,05 | 36,05 | 34,91 | 21.005 |
26 feb 2024 | 35,50 | 35,70 | 35,00 | 35,10 | 33,99 | 8977 |
23 feb 2024 | 35,00 | 35,70 | 35,00 | 35,60 | 34,48 | 7893 |
22 feb 2024 | 35,00 | 35,35 | 34,75 | 35,25 | 34,14 | 11.522 |
21 feb 2024 | 35,50 | 35,50 | 34,75 | 34,75 | 33,66 | 12.946 |
20 feb 2024 | 35,00 | 35,85 | 34,85 | 35,25 | 34,14 | 16.839 |
19 feb 2024 | 35,00 | 35,15 | 34,25 | 34,75 | 33,66 | 12.931 |
16 feb 2024 | 34,20 | 35,15 | 34,20 | 34,75 | 33,66 | 10.456 |
15 feb 2024 | 34,10 | 34,85 | 34,10 | 34,15 | 33,07 | 16.250 |
14 feb 2024 | 34,50 | 34,55 | 34,15 | 34,50 | 33,41 | 7642 |
13 feb 2024 | 35,40 | 35,40 | 34,45 | 34,65 | 33,56 | 16.070 |
12 feb 2024 | 35,45 | 35,70 | 34,75 | 35,20 | 34,09 | 10.322 |
09 feb 2024 | 34,50 | 34,70 | 34,40 | 34,60 | 33,51 | 16.646 |
08 feb 2024 | 35,10 | 35,20 | 34,50 | 34,60 | 33,51 | 18.100 |
07 feb 2024 | 36,30 | 36,30 | 34,15 | 35,00 | 33,90 | 36.527 |
06 feb 2024 | 36,65 | 36,65 | 35,75 | 36,35 | 35,21 | 10.009 |
05 feb 2024 | 36,85 | 36,90 | 36,25 | 36,50 | 35,35 | 10.335 |
02 feb 2024 | 37,25 | 37,80 | 36,60 | 37,20 | 36,03 | 5602 |
01 feb 2024 | 37,35 | 37,85 | 36,60 | 36,60 | 35,45 | 6355 |
31 ene 2024 | 37,50 | 38,40 | 37,50 | 37,60 | 36,42 | 9763 |
30 ene 2024 | 38,00 | 38,00 | 36,75 | 37,55 | 36,37 | 10.526 |
29 ene 2024 | 37,50 | 37,90 | 36,75 | 37,75 | 36,56 | 14.905 |
26 ene 2024 | 36,75 | 37,75 | 36,65 | 37,75 | 36,56 | 8441 |
25 ene 2024 | 36,40 | 36,80 | 36,10 | 36,80 | 35,64 | 4150 |
24 ene 2024 | 36,00 | 36,50 | 35,80 | 36,20 | 35,06 | 7939 |
23 ene 2024 | 35,60 | 36,50 | 35,60 | 36,05 | 34,91 | 8400 |
22 ene 2024 | 35,35 | 36,30 | 35,20 | 36,00 | 34,87 | 5654 |
19 ene 2024 | 35,70 | 35,90 | 35,05 | 35,30 | 34,19 | 9532 |
18 ene 2024 | 35,40 | 36,00 | 35,35 | 35,70 | 34,58 | 4675 |
17 ene 2024 | 35,80 | 35,80 | 35,00 | 35,05 | 33,95 | 11.066 |
16 ene 2024 | 36,50 | 36,50 | 35,55 | 35,75 | 34,62 | 6986 |
15 ene 2024 | 36,80 | 37,05 | 36,50 | 36,55 | 35,40 | 8213 |
12 ene 2024 | 36,65 | 37,60 | 36,65 | 37,45 | 36,27 | 15.283 |
11 ene 2024 | 37,30 | 37,55 | 36,60 | 36,60 | 35,45 | 10.029 |
10 ene 2024 | 37,50 | 37,55 | 37,00 | 37,50 | 36,32 | 3086 |
09 ene 2024 | 37,45 | 37,80 | 36,85 | 37,05 | 35,88 | 8704 |
08 ene 2024 | 37,35 | 38,00 | 37,35 | 38,00 | 36,80 | 5580 |
05 ene 2024 | 38,50 | 38,50 | 37,40 | 38,10 | 36,90 | 5335 |
04 ene 2024 | 39,00 | 39,10 | 38,00 | 38,65 | 37,43 | 11.209 |
03 ene 2024 | 39,20 | 39,20 | 37,30 | 37,35 | 36,17 | 12.157 |
29 dic 2023 | 40,20 | 40,20 | 38,80 | 39,10 | 37,87 | 4383 |
28 dic 2023 | 39,30 | 39,30 | 38,70 | 38,75 | 37,53 | 2669 |
27 dic 2023 | 39,80 | 40,25 | 39,30 | 39,50 | 38,26 | 6625 |
22 dic 2023 | 39,20 | 39,95 | 39,00 | 39,55 | 38,30 | 8092 |
21 dic 2023 | 39,70 | 39,70 | 39,00 | 39,35 | 38,11 | 7332 |
20 dic 2023 | 39,10 | 39,35 | 39,00 | 39,35 | 38,11 | 5650 |
19 dic 2023 | 37,60 | 39,70 | 37,60 | 39,40 | 38,16 | 15.117 |
18 dic 2023 | 38,40 | 38,75 | 37,80 | 38,05 | 36,85 | 6966 |
15 dic 2023 | 38,10 | 38,85 | 38,10 | 38,45 | 37,24 | 12.570 |
14 dic 2023 | 36,40 | 38,45 | 36,40 | 38,10 | 36,90 | 16.114 |
13 dic 2023 | 36,50 | 37,25 | 36,25 | 36,25 | 35,11 | 14.648 |
12 dic 2023 | 36,95 | 36,95 | 35,90 | 36,50 | 35,35 | 24.044 |
11 dic 2023 | 36,65 | 37,05 | 36,30 | 37,05 | 35,88 | 5657 |
08 dic 2023 | 36,10 | 36,65 | 35,90 | 36,30 | 35,16 | 7674 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |