Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 37,21 | 37,29 | 37,07 | 37,08 | 37,08 | - |
02 may 2024 | 37,05 | 37,45 | 37,05 | 37,26 | 37,26 | - |
30 abr 2024 | 36,85 | 37,02 | 36,70 | 36,92 | 36,92 | - |
29 abr 2024 | 36,56 | 36,81 | 36,50 | 36,81 | 36,81 | - |
26 abr 2024 | 36,72 | 36,88 | 36,64 | 36,64 | 36,64 | - |
25 abr 2024 | 36,53 | 36,61 | 36,10 | 36,55 | 36,55 | - |
24 abr 2024 | 36,56 | 36,59 | 36,37 | 36,58 | 36,58 | - |
23 abr 2024 | 36,76 | 36,78 | 36,47 | 36,62 | 36,62 | - |
22 abr 2024 | 36,21 | 36,58 | 36,21 | 36,58 | 36,58 | - |
19 abr 2024 | 35,65 | 36,30 | 35,65 | 36,07 | 36,07 | - |
18 abr 2024 | 35,50 | 35,53 | 35,30 | 35,47 | 35,47 | - |
17 abr 2024 | 35,09 | 35,17 | 34,86 | 35,02 | 35,02 | - |
16 abr 2024 | 35,30 | 35,60 | 34,70 | 35,07 | 35,07 | 100 |
15 abr 2024 | 35,85 | 35,87 | 35,13 | 35,13 | 35,13 | - |
12 abr 2024 | 35,38 | 35,97 | 35,38 | 35,40 | 35,40 | - |
11 abr 2024 | 35,60 | 35,80 | 35,15 | 35,43 | 35,43 | - |
10 abr 2024 | 35,97 | 36,00 | 35,34 | 35,65 | 35,65 | - |
09 abr 2024 | 36,02 | 36,15 | 35,96 | 36,14 | 36,14 | - |
08 abr 2024 | 35,81 | 35,99 | 35,77 | 35,90 | 35,90 | - |
05 abr 2024 | 36,05 | 36,44 | 35,68 | 35,68 | 35,68 | - |
04 abr 2024 | 36,35 | 36,35 | 35,91 | 35,91 | 35,91 | - |
03 abr 2024 | 36,56 | 36,58 | 36,28 | 36,28 | 36,28 | - |
02 abr 2024 | 36,43 | 36,69 | 36,43 | 36,63 | 36,63 | 200 |
28 mar 2024 | 36,34 | 36,56 | 36,30 | 36,56 | 36,56 | - |
27 mar 2024 | 36,00 | 36,30 | 35,96 | 36,22 | 36,22 | - |
26 mar 2024 | 36,28 | 36,46 | 35,96 | 36,06 | 36,06 | - |
25 mar 2024 | 36,40 | 36,98 | 36,32 | 36,32 | 36,32 | - |
22 mar 2024 | 36,48 | 36,72 | 36,48 | 36,62 | 36,62 | - |
21 mar 2024 | 36,50 | 36,64 | 36,42 | 36,54 | 36,54 | - |
20 mar 2024 | 36,18 | 36,48 | 36,18 | 36,34 | 36,34 | - |
19 mar 2024 | 36,34 | 36,50 | 36,32 | 36,36 | 36,36 | - |
18 mar 2024 | 36,52 | 36,58 | 36,36 | 36,36 | 36,36 | - |
15 mar 2024 | 36,18 | 36,52 | 36,18 | 36,52 | 36,52 | - |
14 mar 2024 | 36,30 | 36,44 | 36,04 | 36,08 | 36,08 | - |
13 mar 2024 | 36,38 | 36,44 | 36,16 | 36,18 | 36,18 | - |
12 mar 2024 | 36,68 | 36,72 | 36,24 | 36,36 | 36,36 | - |
11 mar 2024 | 36,56 | 36,66 | 36,52 | 36,60 | 36,60 | - |
08 mar 2024 | 36,76 | 36,84 | 36,62 | 36,68 | 36,68 | - |
07 mar 2024 | 36,18 | 36,78 | 36,00 | 36,78 | 36,78 | - |
06 mar 2024 | 35,94 | 36,32 | 35,64 | 36,20 | 36,20 | - |
05 mar 2024 | 35,86 | 36,18 | 35,80 | 35,90 | 35,90 | - |
04 mar 2024 | 35,58 | 35,92 | 35,34 | 35,92 | 35,92 | - |
01 mar 2024 | 35,74 | 35,82 | 35,48 | 35,56 | 35,56 | - |
29 feb 2024 | 35,64 | 35,78 | 35,52 | 35,68 | 35,68 | - |
28 feb 2024 | 35,68 | 35,74 | 35,58 | 35,68 | 35,68 | - |
27 feb 2024 | 35,60 | 35,70 | 35,48 | 35,62 | 35,62 | - |
26 feb 2024 | 36,32 | 36,64 | 35,52 | 35,60 | 35,60 | - |
23 feb 2024 | 36,88 | 36,88 | 36,32 | 36,42 | 36,42 | - |
22 feb 2024 | 36,84 | 36,86 | 36,44 | 36,86 | 36,86 | - |
21 feb 2024 | 36,66 | 36,88 | 36,66 | 36,82 | 36,82 | - |
20 feb 2024 | 36,08 | 36,80 | 36,02 | 36,64 | 36,64 | - |
19 feb 2024 | 36,26 | 36,48 | 36,10 | 36,10 | 36,10 | 1000 |
16 feb 2024 | 36,30 | 36,48 | 36,30 | 36,42 | 36,42 | 43 |
15 feb 2024 | 35,70 | 36,26 | 35,70 | 36,26 | 36,26 | - |
15 feb 2024 | 0.59 Dividendo | |||||
14 feb 2024 | 35,92 | 36,20 | 35,84 | 36,20 | 35,61 | - |
13 feb 2024 | 36,58 | 36,58 | 35,76 | 35,88 | 35,30 | - |
12 feb 2024 | 36,20 | 36,62 | 36,20 | 36,62 | 36,02 | - |
09 feb 2024 | 36,12 | 36,32 | 35,86 | 36,16 | 35,57 | - |
08 feb 2024 | 36,50 | 36,52 | 36,06 | 36,18 | 35,59 | - |
07 feb 2024 | 36,84 | 37,02 | 36,46 | 36,48 | 35,89 | - |
06 feb 2024 | 36,82 | 37,08 | 36,64 | 36,92 | 36,32 | - |
05 feb 2024 | 37,00 | 37,34 | 36,54 | 36,72 | 36,12 | - |
02 feb 2024 | 37,20 | 37,36 | 36,48 | 37,10 | 36,50 | - |
01 feb 2024 | 37,14 | 37,38 | 37,06 | 37,22 | 36,61 | - |
31 ene 2024 | 37,16 | 37,38 | 37,06 | 37,14 | 36,53 | - |
30 ene 2024 | 37,08 | 37,20 | 36,78 | 37,12 | 36,52 | - |
29 ene 2024 | 36,62 | 37,04 | 36,62 | 37,00 | 36,40 | - |
26 ene 2024 | 36,62 | 36,84 | 36,50 | 36,56 | 35,96 | - |
25 ene 2024 | 36,28 | 36,76 | 36,22 | 36,68 | 36,08 | - |
24 ene 2024 | 36,72 | 36,94 | 36,26 | 36,26 | 35,67 | - |
23 ene 2024 | 36,86 | 37,00 | 36,64 | 36,64 | 36,04 | - |
22 ene 2024 | 37,24 | 37,44 | 36,84 | 36,90 | 36,30 | - |
19 ene 2024 | 36,70 | 37,24 | 36,68 | 37,18 | 36,57 | - |
18 ene 2024 | 37,10 | 37,16 | 36,70 | 36,74 | 36,14 | 550 |
17 ene 2024 | 37,60 | 37,60 | 36,96 | 37,06 | 36,46 | - |
16 ene 2024 | 37,62 | 37,72 | 37,34 | 37,70 | 37,09 | - |
15 ene 2024 | 37,46 | 37,70 | 37,38 | 37,70 | 37,09 | - |
12 ene 2024 | 37,36 | 37,62 | 37,36 | 37,50 | 36,89 | - |
11 ene 2024 | 38,12 | 38,14 | 37,20 | 37,38 | 36,77 | - |
10 ene 2024 | 38,16 | 38,38 | 38,06 | 38,10 | 37,48 | - |
09 ene 2024 | 38,32 | 38,56 | 38,16 | 38,24 | 37,62 | - |
08 ene 2024 | 37,94 | 38,32 | 37,92 | 38,32 | 37,70 | - |
05 ene 2024 | 37,82 | 38,34 | 37,82 | 37,96 | 37,34 | - |
04 ene 2024 | 37,78 | 37,98 | 37,68 | 37,82 | 37,20 | - |
03 ene 2024 | 37,46 | 37,78 | 37,46 | 37,72 | 37,11 | - |
02 ene 2024 | 37,20 | 37,64 | 37,20 | 37,44 | 36,83 | - |
29 dic 2023 | 37,06 | 37,06 | 36,88 | 36,88 | 36,28 | - |
28 dic 2023 | 37,02 | 37,10 | 36,88 | 37,04 | 36,44 | - |
27 dic 2023 | 37,14 | 37,14 | 36,88 | 36,96 | 36,36 | - |
22 dic 2023 | 36,62 | 37,06 | 36,62 | 36,94 | 36,34 | - |
21 dic 2023 | 36,72 | 36,84 | 36,60 | 36,72 | 36,12 | - |
20 dic 2023 | 37,26 | 37,30 | 36,74 | 36,74 | 36,14 | - |
19 dic 2023 | 37,10 | 37,26 | 36,96 | 37,16 | 36,55 | - |
18 dic 2023 | 37,70 | 37,82 | 37,04 | 37,10 | 36,50 | - |
15 dic 2023 | 37,76 | 38,60 | 37,62 | 37,68 | 37,07 | - |
14 dic 2023 | 37,94 | 38,02 | 37,68 | 37,70 | 37,09 | - |
13 dic 2023 | 36,92 | 37,92 | 36,80 | 37,92 | 37,30 | - |
12 dic 2023 | 37,60 | 37,60 | 36,64 | 36,96 | 36,36 | - |
11 dic 2023 | 37,84 | 37,84 | 37,50 | 37,70 | 37,09 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |