Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 41,94 | 42,22 | 41,87 | 42,12 | 42,12 | 40.865.103 |
27 mar 2024 | 41,60 | 41,90 | 41,49 | 41,89 | 41,89 | 36.670.300 |
26 mar 2024 | 41,41 | 41,53 | 41,27 | 41,40 | 41,40 | 30.135.500 |
25 mar 2024 | 41,39 | 41,46 | 41,26 | 41,26 | 41,26 | 31.784.000 |
22 mar 2024 | 41,95 | 42,04 | 41,39 | 41,42 | 41,42 | 32.025.600 |
21 mar 2024 | 41,66 | 42,00 | 41,61 | 41,90 | 41,90 | 49.209.200 |
20 mar 2024 | 41,02 | 41,59 | 40,95 | 41,56 | 41,56 | 52.255.300 |
19 mar 2024 | 40,90 | 41,09 | 40,88 | 41,07 | 41,07 | 36.748.300 |
18 mar 2024 | 40,78 | 40,92 | 40,58 | 40,87 | 40,87 | 39.140.600 |
18 mar 2024 | 0.153 Dividendo | |||||
15 mar 2024 | 40,60 | 40,98 | 40,52 | 40,79 | 40,64 | 67.555.700 |
14 mar 2024 | 41,17 | 41,25 | 40,61 | 40,83 | 40,68 | 65.563.400 |
13 mar 2024 | 40,94 | 41,17 | 40,91 | 41,16 | 41,01 | 43.471.400 |
12 mar 2024 | 40,78 | 40,98 | 40,64 | 40,86 | 40,71 | 53.199.300 |
11 mar 2024 | 40,47 | 40,73 | 40,40 | 40,69 | 40,54 | 36.233.100 |
08 mar 2024 | 40,61 | 40,83 | 40,57 | 40,62 | 40,47 | 47.264.300 |
07 mar 2024 | 40,76 | 40,84 | 40,40 | 40,55 | 40,40 | 35.505.100 |
06 mar 2024 | 40,46 | 40,73 | 40,28 | 40,61 | 40,46 | 58.459.500 |
05 mar 2024 | 40,25 | 40,63 | 40,25 | 40,40 | 40,25 | 50.770.200 |
04 mar 2024 | 40,22 | 40,50 | 40,21 | 40,39 | 40,24 | 53.413.200 |
01 mar 2024 | 40,33 | 40,42 | 40,16 | 40,29 | 40,14 | 40.760.400 |
29 feb 2024 | 40,46 | 40,55 | 40,17 | 40,34 | 40,19 | 37.629.700 |
28 feb 2024 | 40,13 | 40,50 | 40,12 | 40,36 | 40,21 | 40.040.800 |
27 feb 2024 | 40,14 | 40,22 | 39,94 | 40,21 | 40,06 | 42.599.500 |
26 feb 2024 | 40,26 | 40,53 | 40,03 | 40,10 | 39,95 | 38.370.000 |
23 feb 2024 | 40,25 | 40,47 | 40,22 | 40,30 | 40,15 | 42.190.500 |
22 feb 2024 | 39,86 | 40,24 | 39,79 | 40,10 | 39,95 | 55.188.200 |
21 feb 2024 | 39,47 | 39,64 | 39,33 | 39,64 | 39,49 | 40.259.000 |
20 feb 2024 | 39,35 | 39,66 | 39,32 | 39,52 | 39,37 | 39.952.200 |
16 feb 2024 | 39,73 | 39,81 | 39,55 | 39,63 | 39,48 | 37.884.500 |
15 feb 2024 | 39,22 | 39,85 | 39,21 | 39,77 | 39,62 | 58.107.900 |
14 feb 2024 | 38,96 | 39,13 | 38,81 | 39,10 | 38,95 | 58.722.500 |
13 feb 2024 | 38,96 | 39,06 | 38,42 | 38,73 | 38,58 | 62.948.300 |
12 feb 2024 | 39,08 | 39,43 | 38,99 | 39,26 | 39,11 | 39.952.700 |
09 feb 2024 | 38,92 | 39,10 | 38,82 | 39,08 | 38,93 | 50.680.400 |
08 feb 2024 | 38,94 | 39,09 | 38,72 | 38,97 | 38,82 | 47.331.500 |
07 feb 2024 | 39,04 | 39,17 | 38,77 | 39,12 | 38,97 | 39.018.700 |
06 feb 2024 | 38,70 | 38,89 | 38,65 | 38,83 | 38,68 | 41.055.700 |
05 feb 2024 | 38,76 | 38,88 | 38,58 | 38,75 | 38,60 | 37.351.300 |
02 feb 2024 | 38,69 | 39,16 | 38,67 | 38,98 | 38,83 | 61.775.600 |
01 feb 2024 | 38,69 | 38,85 | 38,25 | 38,82 | 38,67 | 63.445.600 |
31 ene 2024 | 39,16 | 39,45 | 38,74 | 38,76 | 38,61 | 65.780.900 |
30 ene 2024 | 38,79 | 39,28 | 38,77 | 39,24 | 39,09 | 43.229.300 |
29 ene 2024 | 38,53 | 38,78 | 38,43 | 38,75 | 38,60 | 44.175.600 |
26 ene 2024 | 38,45 | 38,72 | 38,41 | 38,65 | 38,51 | 38.620.200 |
25 ene 2024 | 38,47 | 38,55 | 38,27 | 38,51 | 38,37 | 50.693.800 |
24 ene 2024 | 38,33 | 38,53 | 38,29 | 38,32 | 38,18 | 43.975.500 |
23 ene 2024 | 38,09 | 38,20 | 38,01 | 38,17 | 38,03 | 46.255.500 |
22 ene 2024 | 38,09 | 38,30 | 38,02 | 38,11 | 37,97 | 51.828.800 |
19 ene 2024 | 37,47 | 37,98 | 37,35 | 37,93 | 37,79 | 59.407.900 |
18 ene 2024 | 37,22 | 37,37 | 36,95 | 37,33 | 37,19 | 42.064.900 |
17 ene 2024 | 37,02 | 37,42 | 37,00 | 37,27 | 37,13 | 38.715.900 |
16 ene 2024 | 37,28 | 37,41 | 37,13 | 37,34 | 37,20 | 44.042.100 |
12 ene 2024 | 37,85 | 37,99 | 37,45 | 37,60 | 37,46 | 41.279.800 |
11 ene 2024 | 37,76 | 37,81 | 37,37 | 37,67 | 37,53 | 49.043.500 |
10 ene 2024 | 37,69 | 37,84 | 37,57 | 37,81 | 37,67 | 37.095.500 |
09 ene 2024 | 37,79 | 37,80 | 37,63 | 37,75 | 37,61 | 36.338.100 |
08 ene 2024 | 37,76 | 38,01 | 37,56 | 37,99 | 37,85 | 39.098.300 |
05 ene 2024 | 37,59 | 37,95 | 37,57 | 37,75 | 37,61 | 44.845.700 |
04 ene 2024 | 37,57 | 37,89 | 37,52 | 37,59 | 37,45 | 36.904.200 |
03 ene 2024 | 37,59 | 37,65 | 37,38 | 37,44 | 37,30 | 46.909.000 |
02 ene 2024 | 37,50 | 37,78 | 37,43 | 37,76 | 37,62 | 31.351.900 |
29 dic 2023 | 37,71 | 37,77 | 37,49 | 37,60 | 37,46 | 30.211.300 |
28 dic 2023 | 37,55 | 37,80 | 37,54 | 37,72 | 37,58 | 25.308.000 |
27 dic 2023 | 37,41 | 37,61 | 37,35 | 37,61 | 37,47 | 32.640.800 |
26 dic 2023 | 37,37 | 37,56 | 37,31 | 37,49 | 37,35 | 17.837.600 |
22 dic 2023 | 37,37 | 37,49 | 37,20 | 37,34 | 37,20 | 30.327.700 |
21 dic 2023 | 37,06 | 37,27 | 36,92 | 37,26 | 37,12 | 27.522.200 |
20 dic 2023 | 37,47 | 37,56 | 36,90 | 36,90 | 36,76 | 52.985.700 |
19 dic 2023 | 37,27 | 37,58 | 37,17 | 37,57 | 37,43 | 32.509.000 |
18 dic 2023 | 37,35 | 37,42 | 37,25 | 37,29 | 37,15 | 43.434.000 |
18 dic 2023 | 0.184 Dividendo | |||||
15 dic 2023 | 37,26 | 37,44 | 37,19 | 37,35 | 37,03 | 69.241.700 |
14 dic 2023 | 37,50 | 37,71 | 37,37 | 37,57 | 37,24 | 66.865.700 |
13 dic 2023 | 36,62 | 37,24 | 36,55 | 37,20 | 36,88 | 56.989.000 |
12 dic 2023 | 36,44 | 36,62 | 36,29 | 36,61 | 36,29 | 37.245.700 |
11 dic 2023 | 36,14 | 36,42 | 36,14 | 36,35 | 36,04 | 31.165.700 |
08 dic 2023 | 35,90 | 36,19 | 35,86 | 36,13 | 35,82 | 33.210.100 |
07 dic 2023 | 35,86 | 35,96 | 35,77 | 35,94 | 35,63 | 26.050.900 |
06 dic 2023 | 36,15 | 36,28 | 35,72 | 35,77 | 35,46 | 35.616.100 |
05 dic 2023 | 36,02 | 36,03 | 35,79 | 35,95 | 35,64 | 39.510.900 |
04 dic 2023 | 35,96 | 36,27 | 35,92 | 36,13 | 35,82 | 41.366.600 |
01 dic 2023 | 35,84 | 36,21 | 35,78 | 36,17 | 35,86 | 51.261.600 |
30 nov 2023 | 35,58 | 35,90 | 35,47 | 35,90 | 35,59 | 37.334.500 |
29 nov 2023 | 35,35 | 35,71 | 35,35 | 35,50 | 35,19 | 36.651.300 |
28 nov 2023 | 35,22 | 35,37 | 35,16 | 35,25 | 34,94 | 39.329.300 |
27 nov 2023 | 35,25 | 35,32 | 35,18 | 35,26 | 34,95 | 35.017.000 |
24 nov 2023 | 35,27 | 35,44 | 35,26 | 35,38 | 35,07 | 13.168.500 |
22 nov 2023 | 35,21 | 35,34 | 35,15 | 35,27 | 34,96 | 32.719.200 |
21 nov 2023 | 35,10 | 35,22 | 35,07 | 35,13 | 34,83 | 27.285.700 |
20 nov 2023 | 34,96 | 35,23 | 34,89 | 35,15 | 34,85 | 37.285.400 |
17 nov 2023 | 34,96 | 35,02 | 34,87 | 35,01 | 34,71 | 31.336.100 |
16 nov 2023 | 34,79 | 34,87 | 34,68 | 34,83 | 34,53 | 33.222.500 |
15 nov 2023 | 34,56 | 34,79 | 34,55 | 34,69 | 34,39 | 35.000.200 |
14 nov 2023 | 34,23 | 34,69 | 34,20 | 34,50 | 34,20 | 54.296.300 |
13 nov 2023 | 33,79 | 33,95 | 33,74 | 33,86 | 33,57 | 28.327.300 |
10 nov 2023 | 33,69 | 33,94 | 33,49 | 33,91 | 33,62 | 35.146.100 |
09 nov 2023 | 33,78 | 33,83 | 33,47 | 33,53 | 33,24 | 34.336.600 |
08 nov 2023 | 33,62 | 33,70 | 33,46 | 33,67 | 33,38 | 30.165.800 |
07 nov 2023 | 33,58 | 33,71 | 33,52 | 33,63 | 33,34 | 27.442.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |