Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 41,71 | 41,89 | 41,68 | 41,77 | 41,77 | 6.862.800 |
27 mar 2024 | 41,54 | 41,64 | 41,47 | 41,63 | 41,63 | 6.784.100 |
26 mar 2024 | 41,65 | 41,65 | 41,52 | 41,52 | 41,52 | 8.532.300 |
25 mar 2024 | 41,55 | 41,67 | 41,55 | 41,61 | 41,61 | 8.294.900 |
22 mar 2024 | 41,69 | 41,71 | 41,56 | 41,61 | 41,61 | 8.168.700 |
21 mar 2024 | 42,09 | 42,09 | 41,85 | 41,88 | 41,88 | 8.668.500 |
20 mar 2024 | 41,57 | 41,87 | 41,47 | 41,85 | 41,85 | 9.988.200 |
19 mar 2024 | 41,52 | 41,60 | 41,35 | 41,52 | 41,52 | 7.812.700 |
18 mar 2024 | 41,92 | 41,92 | 41,65 | 41,69 | 41,69 | 6.729.200 |
15 mar 2024 | 41,75 | 41,77 | 41,58 | 41,60 | 41,60 | 5.912.700 |
15 mar 2024 | 0.039 Dividendo | |||||
14 mar 2024 | 42,04 | 42,06 | 41,67 | 41,76 | 41,72 | 6.643.000 |
13 mar 2024 | 41,98 | 42,07 | 41,93 | 41,99 | 41,95 | 10.209.100 |
12 mar 2024 | 42,09 | 42,24 | 41,98 | 42,23 | 42,19 | 6.316.500 |
11 mar 2024 | 41,81 | 42,00 | 41,81 | 41,87 | 41,83 | 6.976.400 |
08 mar 2024 | 41,90 | 42,01 | 41,71 | 41,76 | 41,72 | 12.121.100 |
07 mar 2024 | 41,70 | 41,88 | 41,60 | 41,83 | 41,79 | 7.739.600 |
06 mar 2024 | 41,66 | 41,79 | 41,60 | 41,63 | 41,59 | 10.248.500 |
05 mar 2024 | 41,23 | 41,35 | 41,06 | 41,12 | 41,08 | 7.463.300 |
04 mar 2024 | 41,60 | 41,60 | 41,36 | 41,40 | 41,36 | 8.596.700 |
01 mar 2024 | 41,35 | 41,63 | 41,27 | 41,57 | 41,53 | 15.638.900 |
29 feb 2024 | 41,15 | 41,19 | 40,96 | 41,02 | 40,98 | 10.169.300 |
28 feb 2024 | 41,29 | 41,29 | 40,88 | 40,93 | 40,89 | 6.849.100 |
27 feb 2024 | 41,57 | 41,64 | 41,54 | 41,57 | 41,53 | 11.725.900 |
26 feb 2024 | 41,44 | 41,53 | 41,40 | 41,44 | 41,40 | 9.508.400 |
23 feb 2024 | 41,58 | 41,63 | 41,44 | 41,58 | 41,54 | 8.514.500 |
22 feb 2024 | 41,55 | 41,62 | 41,41 | 41,57 | 41,53 | 14.835.700 |
21 feb 2024 | 41,22 | 41,35 | 41,09 | 41,21 | 41,17 | 11.952.700 |
20 feb 2024 | 41,23 | 41,32 | 41,05 | 41,17 | 41,13 | 8.923.700 |
16 feb 2024 | 41,04 | 41,22 | 41,02 | 41,09 | 41,05 | 8.155.600 |
15 feb 2024 | 40,74 | 40,90 | 40,72 | 40,89 | 40,85 | 7.562.500 |
14 feb 2024 | 40,55 | 40,69 | 40,49 | 40,64 | 40,60 | 9.530.700 |
13 feb 2024 | 40,38 | 40,49 | 39,91 | 40,06 | 40,02 | 35.414.600 |
12 feb 2024 | 40,58 | 41,00 | 40,55 | 40,81 | 40,77 | 8.682.500 |
09 feb 2024 | 40,49 | 40,67 | 40,32 | 40,63 | 40,59 | 8.825.000 |
08 feb 2024 | 40,53 | 40,58 | 40,38 | 40,47 | 40,43 | 7.914.500 |
07 feb 2024 | 40,55 | 40,75 | 40,52 | 40,68 | 40,64 | 9.253.800 |
06 feb 2024 | 40,38 | 40,72 | 40,31 | 40,71 | 40,67 | 10.777.600 |
05 feb 2024 | 39,52 | 39,79 | 39,49 | 39,73 | 39,69 | 10.195.400 |
02 feb 2024 | 39,59 | 39,67 | 39,43 | 39,63 | 39,59 | 10.067.300 |
01 feb 2024 | 39,78 | 39,93 | 39,69 | 39,91 | 39,87 | 12.720.700 |
31 ene 2024 | 39,70 | 39,98 | 39,56 | 39,64 | 39,60 | 9.833.700 |
30 ene 2024 | 39,74 | 39,82 | 39,64 | 39,79 | 39,75 | 8.527.000 |
29 ene 2024 | 40,26 | 40,27 | 39,95 | 40,17 | 40,13 | 12.469.700 |
26 ene 2024 | 40,08 | 40,27 | 40,05 | 40,16 | 40,12 | 7.775.300 |
25 ene 2024 | 40,22 | 40,30 | 40,04 | 40,15 | 40,11 | 8.637.800 |
24 ene 2024 | 40,27 | 40,30 | 40,01 | 40,05 | 40,01 | 11.096.700 |
23 ene 2024 | 39,35 | 39,59 | 39,32 | 39,54 | 39,50 | 11.831.400 |
22 ene 2024 | 39,19 | 39,41 | 39,16 | 39,32 | 39,28 | 10.555.600 |
19 ene 2024 | 39,36 | 39,65 | 39,20 | 39,63 | 39,59 | 9.934.800 |
18 ene 2024 | 39,25 | 39,35 | 39,11 | 39,27 | 39,23 | 10.678.200 |
17 ene 2024 | 38,90 | 39,06 | 38,83 | 39,04 | 39,00 | 15.727.300 |
16 ene 2024 | 39,94 | 39,97 | 39,52 | 39,57 | 39,53 | 12.668.400 |
12 ene 2024 | 40,53 | 40,67 | 40,38 | 40,41 | 40,37 | 7.892.100 |
11 ene 2024 | 40,31 | 40,33 | 39,97 | 40,22 | 40,18 | 12.870.600 |
10 ene 2024 | 40,12 | 40,13 | 39,98 | 40,05 | 40,01 | 8.019.700 |
09 ene 2024 | 40,09 | 40,16 | 40,01 | 40,09 | 40,05 | 13.068.500 |
08 ene 2024 | 40,19 | 40,57 | 40,16 | 40,56 | 40,52 | 11.027.400 |
05 ene 2024 | 40,50 | 40,72 | 40,44 | 40,49 | 40,45 | 8.938.300 |
04 ene 2024 | 40,48 | 40,62 | 40,40 | 40,43 | 40,39 | 9.929.100 |
03 ene 2024 | 40,36 | 40,61 | 40,29 | 40,50 | 40,46 | 9.683.200 |
02 ene 2024 | 40,73 | 40,83 | 40,53 | 40,62 | 40,58 | 11.730.100 |
29 dic 2023 | 40,97 | 41,23 | 40,97 | 41,10 | 41,06 | 10.313.800 |
28 dic 2023 | 41,04 | 41,19 | 40,98 | 40,99 | 40,95 | 11.344.600 |
27 dic 2023 | 40,62 | 40,78 | 40,61 | 40,74 | 40,70 | 9.863.800 |
26 dic 2023 | 40,50 | 40,62 | 40,45 | 40,52 | 40,48 | 12.500.800 |
22 dic 2023 | 40,18 | 40,32 | 40,10 | 40,26 | 40,22 | 13.385.100 |
21 dic 2023 | 40,26 | 40,42 | 40,15 | 40,40 | 40,36 | 15.129.700 |
20 dic 2023 | 40,10 | 40,17 | 39,61 | 39,63 | 39,59 | 16.805.400 |
19 dic 2023 | 40,29 | 40,53 | 40,25 | 40,48 | 40,44 | 9.147.300 |
18 dic 2023 | 40,11 | 40,22 | 40,00 | 40,20 | 40,16 | 11.145.300 |
18 dic 2023 | 0.865 Dividendo | |||||
15 dic 2023 | 41,31 | 41,36 | 41,07 | 41,07 | 40,17 | 11.128.700 |
14 dic 2023 | 41,00 | 41,37 | 40,99 | 41,31 | 40,40 | 13.440.600 |
13 dic 2023 | 40,20 | 40,77 | 40,03 | 40,77 | 39,87 | 11.221.200 |
12 dic 2023 | 40,26 | 40,41 | 40,10 | 40,39 | 39,50 | 10.349.000 |
11 dic 2023 | 40,19 | 40,41 | 40,14 | 40,39 | 39,50 | 13.378.300 |
08 dic 2023 | 40,13 | 40,31 | 40,05 | 40,21 | 39,33 | 7.658.200 |
07 dic 2023 | 40,39 | 40,45 | 40,29 | 40,41 | 39,52 | 7.593.100 |
06 dic 2023 | 40,46 | 40,55 | 40,25 | 40,25 | 39,37 | 10.089.300 |
05 dic 2023 | 40,17 | 40,34 | 40,09 | 40,30 | 39,41 | 8.508.300 |
04 dic 2023 | 40,55 | 40,64 | 40,37 | 40,44 | 39,55 | 11.018.200 |
01 dic 2023 | 40,43 | 40,81 | 40,32 | 40,80 | 39,90 | 9.283.100 |
30 nov 2023 | 40,61 | 40,67 | 40,35 | 40,63 | 39,74 | 9.398.300 |
29 nov 2023 | 40,52 | 40,74 | 40,48 | 40,51 | 39,62 | 11.069.500 |
28 nov 2023 | 40,60 | 40,78 | 40,52 | 40,74 | 39,84 | 9.536.100 |
27 nov 2023 | 40,44 | 40,48 | 40,35 | 40,41 | 39,52 | 10.166.800 |
24 nov 2023 | 40,44 | 40,63 | 40,42 | 40,60 | 39,71 | 2.391.500 |
22 nov 2023 | 40,54 | 40,62 | 40,36 | 40,47 | 39,58 | 6.353.500 |
21 nov 2023 | 40,75 | 40,82 | 40,52 | 40,58 | 39,69 | 7.471.700 |
20 nov 2023 | 40,50 | 40,87 | 40,50 | 40,82 | 39,92 | 8.716.600 |
17 nov 2023 | 40,30 | 40,42 | 40,26 | 40,39 | 39,50 | 19.053.100 |
16 nov 2023 | 40,20 | 40,41 | 40,07 | 40,23 | 39,35 | 8.660.000 |
15 nov 2023 | 40,62 | 40,85 | 40,55 | 40,65 | 39,76 | 11.710.600 |
14 nov 2023 | 39,95 | 40,42 | 39,92 | 40,37 | 39,48 | 9.723.700 |
13 nov 2023 | 39,32 | 39,59 | 39,25 | 39,45 | 38,58 | 6.659.600 |
10 nov 2023 | 39,17 | 39,39 | 39,09 | 39,38 | 38,51 | 6.802.200 |
09 nov 2023 | 39,44 | 39,53 | 39,07 | 39,11 | 38,25 | 6.534.800 |
08 nov 2023 | 39,54 | 39,66 | 39,41 | 39,46 | 38,59 | 8.356.200 |
07 nov 2023 | 39,53 | 39,66 | 39,33 | 39,64 | 38,77 | 8.266.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |