Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 33,25 | 33,38 | 33,07 | 33,17 | 33,17 | 2.906.278 |
27 mar 2024 | 33,25 | 33,38 | 33,07 | 33,17 | 33,17 | 2.911.033 |
26 mar 2024 | 32,56 | 33,04 | 32,51 | 33,01 | 33,01 | 3.062.726 |
25 mar 2024 | 32,20 | 32,52 | 32,15 | 32,39 | 32,39 | 1.578.289 |
24 mar 2024 | 32,39 | 32,49 | 32,26 | 32,39 | 32,39 | 1.534.807 |
21 mar 2024 | 32,07 | 32,42 | 32,05 | 32,32 | 32,32 | 3.164.628 |
20 mar 2024 | 31,80 | 32,12 | 31,73 | 32,09 | 32,09 | 4.112.097 |
19 mar 2024 | 31,98 | 32,11 | 31,67 | 31,73 | 31,73 | 3.124.838 |
18 mar 2024 | 32,60 | 32,60 | 32,07 | 32,07 | 32,07 | 1.753.352 |
17 mar 2024 | 32,51 | 32,65 | 32,42 | 32,49 | 32,49 | 1.475.615 |
14 mar 2024 | 32,59 | 32,65 | 32,39 | 32,65 | 32,65 | 4.716.063 |
13 mar 2024 | 32,26 | 32,75 | 32,26 | 32,65 | 32,65 | 2.340.481 |
12 mar 2024 | 32,53 | 32,73 | 32,33 | 32,35 | 32,35 | 2.115.831 |
11 mar 2024 | 32,71 | 32,89 | 32,44 | 32,44 | 32,44 | 1.720.497 |
10 mar 2024 | 32,80 | 33,05 | 32,61 | 32,75 | 32,75 | 1.335.595 |
07 mar 2024 | 32,64 | 33,09 | 32,60 | 32,93 | 32,93 | 3.749.403 |
06 mar 2024 | 32,42 | 32,48 | 32,05 | 32,39 | 32,39 | 2.960.021 |
05 mar 2024 | 32,54 | 32,67 | 32,28 | 32,30 | 32,30 | 3.116.146 |
04 mar 2024 | 32,68 | 32,72 | 32,50 | 32,57 | 32,57 | 2.896.128 |
03 mar 2024 | 32,91 | 32,97 | 32,68 | 32,68 | 32,68 | 3.203.784 |
29 feb 2024 | 32,82 | 33,20 | 32,82 | 32,97 | 32,97 | 3.404.339 |
28 feb 2024 | 32,80 | 32,95 | 32,62 | 32,62 | 32,62 | 5.339.071 |
27 feb 2024 | 32,80 | 32,84 | 32,47 | 32,64 | 32,64 | 3.406.573 |
27 feb 2024 | 0.47 Dividendo | |||||
26 feb 2024 | 32,91 | 33,29 | 32,81 | 33,20 | 32,73 | 3.895.778 |
25 feb 2024 | 32,89 | 33,04 | 32,62 | 32,89 | 32,42 | 3.859.351 |
22 feb 2024 | 33,07 | 33,36 | 32,78 | 32,78 | 32,32 | 4.158.594 |
21 feb 2024 | 33,46 | 33,47 | 32,86 | 32,90 | 32,43 | 5.967.777 |
20 feb 2024 | 34,00 | 34,21 | 32,60 | 33,50 | 33,03 | 10.239.598 |
19 feb 2024 | 35,54 | 35,98 | 35,51 | 35,87 | 35,36 | 1.791.476 |
18 feb 2024 | 36,04 | 36,07 | 35,58 | 35,70 | 35,19 | 1.312.296 |
15 feb 2024 | 36,26 | 36,26 | 35,74 | 35,98 | 35,47 | 1.769.354 |
14 feb 2024 | 35,42 | 36,06 | 35,42 | 35,95 | 35,44 | 2.238.954 |
13 feb 2024 | 34,80 | 35,48 | 34,75 | 35,48 | 34,98 | 1.719.525 |
12 feb 2024 | 35,45 | 35,45 | 35,12 | 35,15 | 34,65 | 1.195.714 |
11 feb 2024 | 35,45 | 35,54 | 35,23 | 35,23 | 34,73 | 1.083.228 |
08 feb 2024 | 35,57 | 35,66 | 35,45 | 35,45 | 34,95 | 2.044.095 |
07 feb 2024 | 35,87 | 36,05 | 35,51 | 35,51 | 35,01 | 1.563.355 |
06 feb 2024 | 36,11 | 36,22 | 35,72 | 35,72 | 35,21 | 2.230.443 |
05 feb 2024 | 36,09 | 36,24 | 35,94 | 36,00 | 35,49 | 2.140.947 |
04 feb 2024 | 36,16 | 36,24 | 36,04 | 36,07 | 35,56 | 1.773.439 |
01 feb 2024 | 36,05 | 36,51 | 35,87 | 36,44 | 35,92 | 2.098.039 |
31 ene 2024 | 36,04 | 36,24 | 35,60 | 35,79 | 35,28 | 1.899.132 |
30 ene 2024 | 35,95 | 36,01 | 35,48 | 36,01 | 35,50 | 3.177.262 |
29 ene 2024 | 36,49 | 36,49 | 35,84 | 35,92 | 35,41 | 2.337.873 |
28 ene 2024 | 36,00 | 36,27 | 35,76 | 36,19 | 35,68 | 1.931.961 |
24 ene 2024 | 36,44 | 36,61 | 36,04 | 36,20 | 35,69 | 2.543.422 |
23 ene 2024 | 36,50 | 36,54 | 36,19 | 36,19 | 35,68 | 1.053.695 |
22 ene 2024 | 36,05 | 36,48 | 36,05 | 36,42 | 35,90 | 1.494.863 |
21 ene 2024 | 35,93 | 36,15 | 35,76 | 36,15 | 35,64 | 1.700.741 |
18 ene 2024 | 35,78 | 35,87 | 35,51 | 35,67 | 35,17 | 2.355.378 |
17 ene 2024 | 35,63 | 35,70 | 35,35 | 35,53 | 35,03 | 2.675.616 |
16 ene 2024 | 35,79 | 35,85 | 35,46 | 35,64 | 35,14 | 2.040.189 |
15 ene 2024 | 35,95 | 36,00 | 35,55 | 35,66 | 35,16 | 2.173.672 |
14 ene 2024 | 36,40 | 36,45 | 36,21 | 36,28 | 35,77 | 237.398 |
11 ene 2024 | 36,67 | 36,69 | 36,11 | 36,22 | 35,71 | 2.732.593 |
10 ene 2024 | 36,71 | 37,10 | 36,60 | 36,77 | 36,25 | 1.437.537 |
09 ene 2024 | 37,33 | 37,33 | 36,61 | 36,79 | 36,27 | 1.516.405 |
08 ene 2024 | 37,14 | 37,30 | 37,06 | 37,09 | 36,56 | 1.289.741 |
07 ene 2024 | 36,90 | 36,96 | 36,65 | 36,72 | 36,20 | 982.233 |
04 ene 2024 | 37,16 | 37,20 | 36,79 | 36,98 | 36,46 | 938.855 |
03 ene 2024 | 37,51 | 37,51 | 36,92 | 37,07 | 36,55 | 1.306.453 |
02 ene 2024 | 37,22 | 37,55 | 37,22 | 37,45 | 36,92 | 1.217.122 |
01 ene 2024 | 37,32 | 37,59 | 37,31 | 37,51 | 36,98 | 1.070.227 |
28 dic 2023 | 37,39 | 37,40 | 37,06 | 37,20 | 36,67 | 1.150.522 |
27 dic 2023 | 37,12 | 37,25 | 36,90 | 37,19 | 36,66 | 1.007.948 |
26 dic 2023 | 36,95 | 37,09 | 36,71 | 36,87 | 36,35 | 892.877 |
21 dic 2023 | 36,74 | 36,80 | 36,55 | 36,55 | 36,03 | 1.929.837 |
20 dic 2023 | 36,47 | 36,92 | 36,47 | 36,67 | 36,15 | 2.111.179 |
19 dic 2023 | 36,70 | 36,95 | 36,63 | 36,80 | 36,28 | 1.549.234 |
18 dic 2023 | 36,48 | 36,52 | 36,28 | 36,51 | 35,99 | 1.509.274 |
17 dic 2023 | 36,47 | 36,70 | 36,34 | 36,40 | 35,88 | 1.284.558 |
14 dic 2023 | 36,62 | 36,74 | 36,24 | 36,66 | 36,14 | 5.381.547 |
13 dic 2023 | 36,91 | 36,94 | 36,41 | 36,62 | 36,10 | 2.733.968 |
12 dic 2023 | 36,72 | 36,79 | 36,38 | 36,45 | 35,93 | 1.438.656 |
11 dic 2023 | 36,40 | 36,81 | 36,19 | 36,71 | 36,19 | 2.306.055 |
10 dic 2023 | 35,89 | 36,13 | 35,81 | 36,05 | 35,54 | 1.311.619 |
07 dic 2023 | 35,51 | 35,79 | 35,41 | 35,77 | 35,26 | 1.608.724 |
06 dic 2023 | 35,73 | 35,87 | 35,48 | 35,85 | 35,34 | 1.737.548 |
05 dic 2023 | 35,20 | 35,76 | 35,16 | 35,67 | 35,17 | 2.784.060 |
04 dic 2023 | 34,94 | 35,04 | 34,70 | 35,01 | 34,51 | 1.326.965 |
03 dic 2023 | 34,83 | 35,19 | 34,80 | 34,85 | 34,36 | 1.651.855 |
30 nov 2023 | 34,90 | 34,92 | 34,48 | 34,56 | 34,07 | 1.676.373 |
29 nov 2023 | 34,42 | 34,90 | 34,42 | 34,90 | 34,41 | 5.294.677 |
28 nov 2023 | 34,45 | 34,68 | 34,28 | 34,28 | 33,79 | 1.809.129 |
27 nov 2023 | 34,34 | 34,66 | 34,32 | 34,49 | 34,00 | 1.322.482 |
26 nov 2023 | 34,54 | 34,58 | 34,13 | 34,20 | 33,72 | 1.271.678 |
23 nov 2023 | 34,39 | 34,52 | 34,20 | 34,51 | 34,02 | 1.771.329 |
22 nov 2023 | 34,50 | 34,68 | 34,27 | 34,27 | 33,78 | 2.059.677 |
21 nov 2023 | 34,63 | 34,64 | 34,36 | 34,45 | 33,96 | 1.436.158 |
20 nov 2023 | 35,02 | 35,12 | 34,50 | 34,50 | 34,01 | 2.234.079 |
19 nov 2023 | 35,34 | 35,40 | 34,83 | 34,90 | 34,41 | 1.595.266 |
16 nov 2023 | 35,80 | 35,82 | 35,28 | 35,32 | 34,82 | 2.319.419 |
15 nov 2023 | 35,75 | 35,89 | 35,59 | 35,75 | 35,24 | 1.675.279 |
14 nov 2023 | 35,95 | 36,00 | 35,64 | 35,65 | 35,15 | 2.924.348 |
13 nov 2023 | 35,70 | 35,86 | 35,58 | 35,71 | 35,20 | 1.238.742 |
12 nov 2023 | 35,58 | 35,65 | 35,39 | 35,56 | 35,06 | 1.479.358 |
09 nov 2023 | 35,46 | 35,55 | 35,22 | 35,50 | 35,00 | 1.052.908 |
08 nov 2023 | 35,54 | 35,74 | 35,38 | 35,45 | 34,95 | 2.980.347 |
07 nov 2023 | 35,35 | 35,60 | 35,24 | 35,45 | 34,95 | 1.510.719 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |