Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 30,50 | 31,03 | 30,10 | 31,01 | 31,01 | 4.582.261 |
01 may 2024 | 30,29 | 30,85 | 30,03 | 30,20 | 30,20 | 4.225.200 |
30 abr 2024 | 30,89 | 31,05 | 30,15 | 30,17 | 30,17 | 4.876.300 |
29 abr 2024 | 31,03 | 31,30 | 30,79 | 31,18 | 31,18 | 2.837.700 |
26 abr 2024 | 31,99 | 32,01 | 30,81 | 31,05 | 31,05 | 3.616.700 |
25 abr 2024 | 31,21 | 31,57 | 31,02 | 31,46 | 31,46 | 2.473.900 |
24 abr 2024 | 31,47 | 31,81 | 31,30 | 31,54 | 31,54 | 3.019.100 |
23 abr 2024 | 31,52 | 32,10 | 31,44 | 31,71 | 31,71 | 2.619.100 |
22 abr 2024 | 31,53 | 31,65 | 31,17 | 31,47 | 31,47 | 2.670.700 |
19 abr 2024 | 31,34 | 31,58 | 31,15 | 31,47 | 31,47 | 3.955.300 |
18 abr 2024 | 31,65 | 31,88 | 31,28 | 31,35 | 31,35 | 3.362.700 |
17 abr 2024 | 32,14 | 32,27 | 31,51 | 31,52 | 31,52 | 3.395.200 |
16 abr 2024 | 32,44 | 32,45 | 31,96 | 31,97 | 31,97 | 2.658.800 |
15 abr 2024 | 33,42 | 33,48 | 32,51 | 32,69 | 32,69 | 2.807.200 |
12 abr 2024 | 33,45 | 33,53 | 33,02 | 33,24 | 33,24 | 3.048.700 |
11 abr 2024 | 33,77 | 34,09 | 33,29 | 33,65 | 33,65 | 3.233.000 |
10 abr 2024 | 34,09 | 34,26 | 33,42 | 33,60 | 33,60 | 3.114.200 |
09 abr 2024 | 34,64 | 35,08 | 34,54 | 35,03 | 35,03 | 2.324.300 |
08 abr 2024 | 34,76 | 34,78 | 34,40 | 34,42 | 34,42 | 2.357.200 |
05 abr 2024 | 34,55 | 34,62 | 34,28 | 34,59 | 34,59 | 2.662.500 |
04 abr 2024 | 35,28 | 35,30 | 34,41 | 34,64 | 34,64 | 3.143.500 |
03 abr 2024 | 35,27 | 35,29 | 34,81 | 34,94 | 34,94 | 3.122.100 |
02 abr 2024 | 35,22 | 35,49 | 35,14 | 35,43 | 35,43 | 3.464.200 |
01 abr 2024 | 35,97 | 36,10 | 35,54 | 35,56 | 35,56 | 2.203.000 |
28 mar 2024 | 36,00 | 36,27 | 35,83 | 35,91 | 35,91 | 3.438.300 |
27 mar 2024 | 35,71 | 35,94 | 35,46 | 35,93 | 35,93 | 2.810.400 |
26 mar 2024 | 35,69 | 35,84 | 35,42 | 35,45 | 35,45 | 3.364.600 |
25 mar 2024 | 35,67 | 35,98 | 35,43 | 35,49 | 35,49 | 3.436.300 |
22 mar 2024 | 35,59 | 35,75 | 35,44 | 35,61 | 35,61 | 3.826.500 |
21 mar 2024 | 35,42 | 35,81 | 35,22 | 35,53 | 35,53 | 2.890.800 |
20 mar 2024 | 34,47 | 35,41 | 34,39 | 35,31 | 35,31 | 3.446.000 |
19 mar 2024 | 33,98 | 34,58 | 33,96 | 34,53 | 34,53 | 2.496.400 |
18 mar 2024 | 34,40 | 34,51 | 33,92 | 34,15 | 34,15 | 3.373.100 |
15 mar 2024 | 33,93 | 34,61 | 33,86 | 34,33 | 34,33 | 6.848.900 |
14 mar 2024 | 34,35 | 34,53 | 33,87 | 34,26 | 34,26 | 4.124.900 |
13 mar 2024 | 34,39 | 34,78 | 34,36 | 34,56 | 34,56 | 2.508.500 |
12 mar 2024 | 34,95 | 35,00 | 34,20 | 34,47 | 34,47 | 3.330.900 |
11 mar 2024 | 34,69 | 35,10 | 34,67 | 35,07 | 35,07 | 2.202.100 |
08 mar 2024 | 34,68 | 34,99 | 34,46 | 34,84 | 34,84 | 3.734.300 |
07 mar 2024 | 34,50 | 34,60 | 34,18 | 34,37 | 34,37 | 3.223.900 |
07 mar 2024 | 0.2 Dividendo | |||||
06 mar 2024 | 34,61 | 34,86 | 34,47 | 34,56 | 34,36 | 3.298.100 |
05 mar 2024 | 35,13 | 35,41 | 34,16 | 34,44 | 34,24 | 3.291.300 |
04 mar 2024 | 34,88 | 35,42 | 34,75 | 35,36 | 35,16 | 3.675.300 |
01 mar 2024 | 34,26 | 34,96 | 34,10 | 34,91 | 34,71 | 5.144.300 |
29 feb 2024 | 34,54 | 34,74 | 34,19 | 34,38 | 34,18 | 5.424.200 |
28 feb 2024 | 32,82 | 34,24 | 32,82 | 34,23 | 34,03 | 3.731.600 |
27 feb 2024 | 32,96 | 32,98 | 32,67 | 32,90 | 32,71 | 2.654.400 |
26 feb 2024 | 33,19 | 33,37 | 32,72 | 32,78 | 32,59 | 3.141.000 |
23 feb 2024 | 33,79 | 33,82 | 33,37 | 33,38 | 33,19 | 2.309.300 |
22 feb 2024 | 33,34 | 33,86 | 33,11 | 33,69 | 33,50 | 5.206.200 |
21 feb 2024 | 33,10 | 33,24 | 32,92 | 33,16 | 32,97 | 3.782.800 |
20 feb 2024 | 32,77 | 33,22 | 32,61 | 33,06 | 32,87 | 3.471.000 |
16 feb 2024 | 33,00 | 33,28 | 32,87 | 32,99 | 32,80 | 3.199.500 |
15 feb 2024 | 33,12 | 33,53 | 33,09 | 33,42 | 33,23 | 3.135.200 |
15 feb 2024 | 0.14 Dividendo | |||||
14 feb 2024 | 33,02 | 33,17 | 32,63 | 33,03 | 32,70 | 3.482.000 |
13 feb 2024 | 32,69 | 33,07 | 32,54 | 32,84 | 32,51 | 3.455.000 |
12 feb 2024 | 33,35 | 33,63 | 33,20 | 33,53 | 33,19 | 2.678.600 |
09 feb 2024 | 33,03 | 33,28 | 32,95 | 33,28 | 32,95 | 3.191.000 |
08 feb 2024 | 32,79 | 33,22 | 32,77 | 33,01 | 32,68 | 2.844.800 |
07 feb 2024 | 32,97 | 33,05 | 32,49 | 32,86 | 32,53 | 3.644.900 |
06 feb 2024 | 32,37 | 32,99 | 32,25 | 32,81 | 32,48 | 4.222.000 |
05 feb 2024 | 32,39 | 32,65 | 31,96 | 32,37 | 32,05 | 4.072.000 |
02 feb 2024 | 32,93 | 33,23 | 32,52 | 32,90 | 32,57 | 5.045.900 |
01 feb 2024 | 32,92 | 33,47 | 32,84 | 33,45 | 33,12 | 4.249.900 |
31 ene 2024 | 33,24 | 33,30 | 32,58 | 32,77 | 32,44 | 4.415.200 |
30 ene 2024 | 32,68 | 33,23 | 32,60 | 33,09 | 32,76 | 3.233.500 |
29 ene 2024 | 33,03 | 33,22 | 32,88 | 32,99 | 32,66 | 3.870.600 |
26 ene 2024 | 32,68 | 33,20 | 31,90 | 33,11 | 32,78 | 6.168.500 |
25 ene 2024 | 33,70 | 33,86 | 33,19 | 33,32 | 32,99 | 3.859.200 |
24 ene 2024 | 33,62 | 33,70 | 33,05 | 33,13 | 32,80 | 4.352.900 |
23 ene 2024 | 33,63 | 33,64 | 33,10 | 33,29 | 32,96 | 3.770.700 |
22 ene 2024 | 32,96 | 33,68 | 32,90 | 33,44 | 33,11 | 4.601.100 |
19 ene 2024 | 32,69 | 32,94 | 32,31 | 32,85 | 32,52 | 4.049.000 |
18 ene 2024 | 32,48 | 32,67 | 32,20 | 32,59 | 32,26 | 3.099.400 |
17 ene 2024 | 32,67 | 32,93 | 32,25 | 32,47 | 32,15 | 3.660.300 |
16 ene 2024 | 33,32 | 33,56 | 32,99 | 33,07 | 32,74 | 3.920.500 |
12 ene 2024 | 34,24 | 34,37 | 33,58 | 33,63 | 33,29 | 3.261.400 |
11 ene 2024 | 33,69 | 33,87 | 33,50 | 33,85 | 33,51 | 2.679.000 |
10 ene 2024 | 33,70 | 34,03 | 33,70 | 33,83 | 33,49 | 2.219.300 |
09 ene 2024 | 33,60 | 33,89 | 33,49 | 33,74 | 33,40 | 1.984.600 |
08 ene 2024 | 33,58 | 34,14 | 33,50 | 34,05 | 33,71 | 2.262.500 |
05 ene 2024 | 33,32 | 33,76 | 33,09 | 33,68 | 33,34 | 4.199.900 |
04 ene 2024 | 33,91 | 34,03 | 33,53 | 33,59 | 33,25 | 3.317.500 |
03 ene 2024 | 34,26 | 34,38 | 33,94 | 34,06 | 33,72 | 2.939.800 |
02 ene 2024 | 34,57 | 35,01 | 34,49 | 34,79 | 34,44 | 2.317.100 |
29 dic 2023 | 34,91 | 35,13 | 34,74 | 34,77 | 34,42 | 3.079.100 |
28 dic 2023 | 34,81 | 35,14 | 34,72 | 35,10 | 34,75 | 2.586.100 |
27 dic 2023 | 34,77 | 34,94 | 34,61 | 34,76 | 34,41 | 2.109.200 |
26 dic 2023 | 34,43 | 34,73 | 34,31 | 34,63 | 34,28 | 2.542.300 |
22 dic 2023 | 34,30 | 34,61 | 34,20 | 34,36 | 34,02 | 2.253.500 |
21 dic 2023 | 34,47 | 34,49 | 33,88 | 34,11 | 33,77 | 2.957.200 |
20 dic 2023 | 34,41 | 34,82 | 34,09 | 34,10 | 33,76 | 3.490.400 |
19 dic 2023 | 33,82 | 34,50 | 33,82 | 34,45 | 34,11 | 4.855.700 |
18 dic 2023 | 33,55 | 33,67 | 33,37 | 33,55 | 33,21 | 3.390.100 |
15 dic 2023 | 33,83 | 34,07 | 33,02 | 33,34 | 33,01 | 11.627.300 |
14 dic 2023 | 32,61 | 34,08 | 32,61 | 33,94 | 33,60 | 7.241.200 |
13 dic 2023 | 30,78 | 32,19 | 30,67 | 32,00 | 31,68 | 5.687.400 |
12 dic 2023 | 31,03 | 31,03 | 30,54 | 30,66 | 30,35 | 4.740.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |