Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 31,46 | 32,50 | 31,43 | 32,40 | 32,40 | 997.300 |
25 abr 2024 | 31,59 | 31,80 | 31,32 | 31,55 | 31,55 | 1.216.300 |
24 abr 2024 | 32,17 | 32,48 | 31,93 | 31,97 | 31,97 | 1.287.100 |
23 abr 2024 | 33,16 | 33,63 | 32,01 | 32,14 | 32,14 | 1.963.400 |
22 abr 2024 | 33,16 | 33,34 | 32,78 | 33,06 | 33,06 | 996.600 |
19 abr 2024 | 33,20 | 33,25 | 32,42 | 32,97 | 32,97 | 1.258.500 |
18 abr 2024 | 33,45 | 33,75 | 32,94 | 33,11 | 33,11 | 1.668.400 |
17 abr 2024 | 33,86 | 34,06 | 33,17 | 33,30 | 33,30 | 1.384.000 |
16 abr 2024 | 33,21 | 33,73 | 32,91 | 33,66 | 33,66 | 1.097.300 |
15 abr 2024 | 33,65 | 34,30 | 33,14 | 33,46 | 33,46 | 1.074.800 |
12 abr 2024 | 34,24 | 34,55 | 33,42 | 33,44 | 33,44 | 685.100 |
11 abr 2024 | 35,13 | 35,13 | 34,20 | 34,49 | 34,49 | 1.134.900 |
10 abr 2024 | 34,63 | 35,09 | 34,56 | 34,96 | 34,96 | 1.262.100 |
09 abr 2024 | 35,07 | 35,31 | 34,49 | 35,20 | 35,20 | 1.482.000 |
08 abr 2024 | 34,50 | 35,24 | 33,63 | 35,10 | 35,10 | 5.093.100 |
05 abr 2024 | 33,34 | 33,49 | 32,52 | 33,33 | 33,33 | 2.161.800 |
04 abr 2024 | 34,45 | 34,70 | 33,00 | 33,35 | 33,35 | 2.838.500 |
03 abr 2024 | 34,00 | 34,73 | 33,17 | 34,60 | 34,60 | 7.247.700 |
02 abr 2024 | 32,78 | 32,89 | 32,02 | 32,71 | 32,71 | 876.600 |
01 abr 2024 | 33,20 | 33,40 | 32,95 | 33,08 | 33,08 | 777.000 |
28 mar 2024 | 33,44 | 33,45 | 32,76 | 33,02 | 33,02 | 686.500 |
27 mar 2024 | 32,81 | 33,34 | 32,73 | 33,32 | 33,32 | 816.800 |
26 mar 2024 | 32,26 | 32,94 | 32,13 | 32,77 | 32,77 | 1.096.200 |
25 mar 2024 | 32,50 | 32,52 | 32,00 | 32,11 | 32,11 | 761.500 |
22 mar 2024 | 32,29 | 32,64 | 31,76 | 32,58 | 32,58 | 987.300 |
21 mar 2024 | 33,15 | 33,52 | 32,48 | 32,50 | 32,50 | 784.400 |
20 mar 2024 | 33,18 | 33,41 | 32,99 | 33,12 | 33,12 | 967.100 |
19 mar 2024 | 33,14 | 33,36 | 32,90 | 33,07 | 33,07 | 612.300 |
18 mar 2024 | 32,95 | 33,68 | 32,88 | 33,33 | 33,33 | 856.900 |
15 mar 2024 | 32,79 | 33,23 | 32,74 | 32,94 | 32,94 | 1.306.100 |
14 mar 2024 | 33,32 | 33,34 | 32,69 | 32,95 | 32,95 | 1.265.000 |
13 mar 2024 | 33,86 | 34,12 | 33,09 | 33,20 | 33,20 | 1.150.000 |
12 mar 2024 | 34,06 | 34,37 | 33,71 | 33,94 | 33,94 | 1.038.500 |
11 mar 2024 | 33,79 | 34,31 | 33,68 | 34,06 | 34,06 | 948.800 |
08 mar 2024 | 34,00 | 34,23 | 33,56 | 33,93 | 33,93 | 1.223.600 |
07 mar 2024 | 35,49 | 35,49 | 33,46 | 34,03 | 34,03 | 1.996.300 |
06 mar 2024 | 35,63 | 35,79 | 35,14 | 35,30 | 35,30 | 1.591.100 |
05 mar 2024 | 35,25 | 35,63 | 35,05 | 35,62 | 35,62 | 1.254.000 |
04 mar 2024 | 35,50 | 35,77 | 35,23 | 35,42 | 35,42 | 1.512.100 |
01 mar 2024 | 34,73 | 35,52 | 34,47 | 35,48 | 35,48 | 1.401.800 |
29 feb 2024 | 34,73 | 35,38 | 34,57 | 34,93 | 34,93 | 2.312.600 |
28 feb 2024 | 34,21 | 34,63 | 34,11 | 34,44 | 34,44 | 1.825.800 |
27 feb 2024 | 34,29 | 34,68 | 34,17 | 34,52 | 34,52 | 1.571.000 |
26 feb 2024 | 34,43 | 34,74 | 34,18 | 34,30 | 34,30 | 1.408.300 |
23 feb 2024 | 34,62 | 34,67 | 34,15 | 34,38 | 34,38 | 1.847.700 |
22 feb 2024 | 34,89 | 35,02 | 34,44 | 34,56 | 34,56 | 1.031.700 |
21 feb 2024 | 35,22 | 35,52 | 34,57 | 34,74 | 34,74 | 894.400 |
21 feb 2024 | 0.17 Dividendo | |||||
20 feb 2024 | 35,28 | 35,67 | 35,07 | 35,65 | 35,48 | 1.157.200 |
16 feb 2024 | 35,97 | 36,22 | 35,21 | 35,54 | 35,37 | 1.981.600 |
15 feb 2024 | 36,50 | 36,81 | 35,84 | 35,93 | 35,76 | 1.449.600 |
14 feb 2024 | 36,28 | 36,56 | 35,93 | 36,49 | 36,32 | 976.400 |
13 feb 2024 | 36,02 | 36,26 | 35,60 | 36,10 | 35,93 | 966.400 |
12 feb 2024 | 35,80 | 36,65 | 35,60 | 36,36 | 36,19 | 1.870.100 |
09 feb 2024 | 35,27 | 36,13 | 34,83 | 35,71 | 35,54 | 1.652.900 |
08 feb 2024 | 37,42 | 38,05 | 34,59 | 35,29 | 35,12 | 3.724.900 |
07 feb 2024 | 36,53 | 36,64 | 35,77 | 36,19 | 36,02 | 2.903.200 |
06 feb 2024 | 36,40 | 36,62 | 35,96 | 36,40 | 36,23 | 1.766.600 |
05 feb 2024 | 36,89 | 37,05 | 36,36 | 36,40 | 36,23 | 2.011.100 |
02 feb 2024 | 37,12 | 37,19 | 36,49 | 36,66 | 36,49 | 1.008.300 |
01 feb 2024 | 36,68 | 37,15 | 36,21 | 37,13 | 36,95 | 1.290.800 |
31 ene 2024 | 37,06 | 37,11 | 36,34 | 36,49 | 36,32 | 1.364.600 |
30 ene 2024 | 37,06 | 37,50 | 36,75 | 37,03 | 36,85 | 955.900 |
29 ene 2024 | 37,18 | 37,28 | 36,65 | 37,06 | 36,88 | 1.283.300 |
26 ene 2024 | 36,19 | 37,37 | 36,04 | 37,23 | 37,05 | 1.730.400 |
25 ene 2024 | 36,44 | 36,55 | 35,99 | 36,15 | 35,98 | 1.037.200 |
24 ene 2024 | 36,76 | 36,76 | 35,93 | 36,05 | 35,88 | 1.247.300 |
23 ene 2024 | 36,42 | 36,80 | 36,22 | 36,43 | 36,26 | 1.001.500 |
22 ene 2024 | 36,43 | 36,55 | 36,07 | 36,29 | 36,12 | 720.700 |
19 ene 2024 | 36,40 | 36,56 | 35,92 | 36,40 | 36,23 | 1.094.900 |
18 ene 2024 | 36,02 | 36,28 | 35,69 | 36,22 | 36,05 | 1.021.000 |
17 ene 2024 | 35,80 | 35,96 | 35,29 | 35,80 | 35,63 | 1.030.300 |
16 ene 2024 | 35,64 | 36,11 | 35,44 | 35,94 | 35,77 | 1.811.300 |
12 ene 2024 | 34,70 | 35,58 | 34,60 | 35,55 | 35,38 | 1.286.800 |
11 ene 2024 | 34,62 | 35,04 | 34,31 | 34,66 | 34,49 | 1.038.000 |
10 ene 2024 | 34,62 | 34,69 | 34,19 | 34,51 | 34,35 | 549.200 |
09 ene 2024 | 34,51 | 34,79 | 34,35 | 34,55 | 34,39 | 452.800 |
08 ene 2024 | 34,11 | 34,82 | 34,08 | 34,73 | 34,56 | 960.300 |
05 ene 2024 | 33,97 | 34,38 | 33,97 | 34,10 | 33,94 | 1.373.400 |
04 ene 2024 | 34,29 | 34,57 | 34,01 | 34,23 | 34,07 | 1.324.300 |
03 ene 2024 | 35,70 | 35,83 | 34,08 | 34,15 | 33,99 | 2.258.700 |
02 ene 2024 | 35,50 | 36,34 | 35,50 | 35,82 | 35,65 | 1.860.000 |
29 dic 2023 | 35,60 | 35,89 | 35,48 | 35,79 | 35,62 | 879.400 |
28 dic 2023 | 35,46 | 35,82 | 35,42 | 35,56 | 35,39 | 835.400 |
27 dic 2023 | 35,18 | 35,61 | 35,18 | 35,46 | 35,29 | 1.052.700 |
26 dic 2023 | 35,23 | 35,38 | 34,40 | 35,14 | 34,97 | 693.500 |
22 dic 2023 | 35,30 | 35,60 | 35,26 | 35,29 | 35,12 | 956.700 |
21 dic 2023 | 34,93 | 35,45 | 34,79 | 35,34 | 35,17 | 1.303.100 |
20 dic 2023 | 35,03 | 35,09 | 34,59 | 34,63 | 34,46 | 1.036.300 |
19 dic 2023 | 34,88 | 35,33 | 34,74 | 35,13 | 34,96 | 1.510.900 |
18 dic 2023 | 33,78 | 34,87 | 33,65 | 34,81 | 34,64 | 1.413.000 |
15 dic 2023 | 33,45 | 33,66 | 33,25 | 33,59 | 33,43 | 1.747.200 |
14 dic 2023 | 34,27 | 34,38 | 33,24 | 33,48 | 33,32 | 2.194.300 |
13 dic 2023 | 34,08 | 34,14 | 33,50 | 33,98 | 33,82 | 1.924.900 |
12 dic 2023 | 34,40 | 34,42 | 33,88 | 34,19 | 34,03 | 1.441.000 |
11 dic 2023 | 34,06 | 34,40 | 34,06 | 34,29 | 34,13 | 1.674.600 |
08 dic 2023 | 33,78 | 34,18 | 33,61 | 33,93 | 33,77 | 1.480.900 |
07 dic 2023 | 34,05 | 34,44 | 33,83 | 34,07 | 33,91 | 1.169.600 |
06 dic 2023 | 34,43 | 34,73 | 34,04 | 34,06 | 33,90 | 1.246.800 |
05 dic 2023 | 34,00 | 34,74 | 33,46 | 34,39 | 34,23 | 3.171.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |