Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 35,42 | 35,90 | 35,07 | 35,85 | 35,85 | - |
25 abr 2024 | 35,84 | 35,84 | 35,15 | 35,15 | 35,15 | - |
24 abr 2024 | 36,09 | 36,51 | 36,09 | 36,19 | 36,19 | - |
23 abr 2024 | 35,40 | 36,39 | 35,37 | 36,39 | 36,39 | - |
22 abr 2024 | 34,33 | 35,78 | 34,33 | 35,78 | 35,78 | - |
19 abr 2024 | 33,12 | 34,38 | 33,12 | 34,38 | 34,38 | - |
18 abr 2024 | 33,17 | 33,47 | 33,17 | 33,35 | 33,35 | - |
17 abr 2024 | 33,26 | 33,51 | 33,26 | 33,29 | 33,29 | - |
16 abr 2024 | 34,22 | 34,38 | 33,55 | 33,55 | 33,55 | - |
15 abr 2024 | 34,34 | 34,77 | 34,34 | 34,40 | 34,40 | - |
12 abr 2024 | 34,53 | 34,85 | 34,45 | 34,45 | 34,45 | - |
11 abr 2024 | 34,60 | 34,74 | 34,26 | 34,74 | 34,74 | - |
10 abr 2024 | 35,64 | 35,64 | 34,74 | 34,74 | 34,74 | - |
09 abr 2024 | 35,47 | 35,71 | 35,47 | 35,71 | 35,71 | - |
08 abr 2024 | 34,82 | 35,75 | 34,82 | 35,75 | 35,75 | - |
05 abr 2024 | 34,82 | 35,09 | 34,77 | 35,09 | 35,09 | - |
04 abr 2024 | 34,74 | 35,44 | 34,74 | 35,44 | 35,44 | - |
03 abr 2024 | 34,79 | 35,26 | 34,79 | 35,17 | 35,17 | - |
02 abr 2024 | 35,42 | 35,42 | 35,08 | 35,08 | 35,08 | - |
28 mar 2024 | 35,40 | 35,80 | 35,40 | 35,80 | 35,80 | - |
27 mar 2024 | 34,40 | 34,80 | 34,40 | 34,80 | 34,80 | - |
26 mar 2024 | 34,40 | 34,60 | 34,20 | 34,20 | 34,20 | - |
25 mar 2024 | 34,60 | 34,80 | 34,40 | 34,40 | 34,40 | 50 |
22 mar 2024 | 34,80 | 34,80 | 34,60 | 34,60 | 34,60 | - |
21 mar 2024 | 33,60 | 34,40 | 33,60 | 34,40 | 34,40 | - |
20 mar 2024 | 32,60 | 32,80 | 32,60 | 32,80 | 32,80 | - |
19 mar 2024 | 31,80 | 32,60 | 31,80 | 32,20 | 32,20 | - |
18 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
15 mar 2024 | 32,00 | 32,20 | 31,60 | 31,60 | 31,60 | - |
14 mar 2024 | 33,00 | 33,20 | 32,00 | 32,00 | 32,00 | - |
13 mar 2024 | 33,40 | 33,40 | 33,00 | 33,00 | 33,00 | - |
12 mar 2024 | 33,80 | 33,80 | 33,40 | 33,40 | 33,40 | - |
11 mar 2024 | 33,80 | 33,80 | 33,60 | 33,60 | 33,60 | - |
08 mar 2024 | 33,40 | 33,80 | 33,40 | 33,80 | 33,80 | - |
07 mar 2024 | 33,80 | 34,20 | 33,40 | 33,40 | 33,40 | - |
06 mar 2024 | 33,80 | 33,80 | 33,40 | 33,40 | 33,40 | - |
05 mar 2024 | 33,00 | 34,00 | 33,00 | 34,00 | 34,00 | - |
04 mar 2024 | 31,80 | 33,00 | 31,80 | 33,00 | 33,00 | - |
01 mar 2024 | 32,00 | 32,40 | 31,80 | 32,00 | 32,00 | - |
29 feb 2024 | 31,80 | 32,40 | 31,80 | 32,00 | 32,00 | - |
28 feb 2024 | 31,80 | 32,00 | 31,80 | 32,00 | 32,00 | - |
27 feb 2024 | 31,40 | 32,00 | 31,40 | 31,80 | 31,80 | - |
26 feb 2024 | 32,20 | 32,20 | 31,20 | 31,20 | 31,20 | - |
23 feb 2024 | 32,60 | 32,60 | 32,20 | 32,20 | 32,20 | - |
22 feb 2024 | 32,60 | 32,80 | 32,60 | 32,60 | 32,60 | - |
21 feb 2024 | 32,60 | 32,60 | 32,20 | 32,40 | 32,40 | - |
20 feb 2024 | 33,20 | 33,20 | 32,80 | 32,80 | 32,80 | - |
19 feb 2024 | 33,20 | 33,40 | 33,20 | 33,20 | 33,20 | - |
16 feb 2024 | 33,40 | 33,40 | 33,00 | 33,00 | 33,00 | - |
15 feb 2024 | 32,80 | 33,20 | 32,60 | 33,20 | 33,20 | - |
14 feb 2024 | 32,40 | 32,60 | 32,40 | 32,40 | 32,40 | - |
13 feb 2024 | 33,20 | 33,20 | 32,20 | 32,20 | 32,20 | - |
12 feb 2024 | 32,80 | 33,60 | 32,80 | 33,20 | 33,20 | - |
09 feb 2024 | 32,60 | 33,00 | 32,20 | 33,00 | 33,00 | - |
08 feb 2024 | 32,60 | 32,60 | 32,40 | 32,40 | 32,40 | - |
08 feb 2024 | 0.52 Dividendo | |||||
07 feb 2024 | 33,40 | 33,40 | 33,00 | 33,20 | 32,68 | - |
06 feb 2024 | 33,40 | 33,40 | 33,20 | 33,20 | 32,68 | - |
05 feb 2024 | 33,80 | 33,80 | 33,00 | 33,40 | 32,88 | - |
02 feb 2024 | 33,40 | 33,60 | 33,40 | 33,60 | 33,07 | - |
01 feb 2024 | 34,00 | 34,80 | 33,40 | 33,80 | 33,27 | 1145 |
31 ene 2024 | 34,60 | 34,80 | 34,40 | 34,40 | 33,86 | - |
30 ene 2024 | 34,80 | 35,00 | 34,80 | 35,00 | 34,45 | - |
29 ene 2024 | 34,60 | 35,00 | 34,40 | 34,40 | 33,86 | - |
26 ene 2024 | 34,20 | 34,40 | 34,20 | 34,40 | 33,86 | - |
25 ene 2024 | 34,20 | 34,40 | 34,00 | 34,00 | 33,47 | - |
24 ene 2024 | 33,80 | 34,20 | 33,60 | 34,20 | 33,66 | - |
23 ene 2024 | 33,60 | 33,80 | 33,60 | 33,60 | 33,07 | - |
22 ene 2024 | 34,00 | 34,20 | 33,60 | 33,60 | 33,07 | - |
19 ene 2024 | 32,80 | 33,40 | 32,80 | 33,40 | 32,88 | - |
18 ene 2024 | 32,40 | 33,40 | 32,40 | 32,40 | 31,89 | - |
17 ene 2024 | 32,80 | 32,80 | 32,40 | 32,40 | 31,89 | - |
16 ene 2024 | 33,20 | 33,20 | 32,80 | 32,80 | 32,29 | - |
15 ene 2024 | 33,20 | 33,20 | 33,00 | 33,20 | 32,68 | - |
12 ene 2024 | 33,60 | 33,80 | 33,20 | 33,20 | 32,68 | - |
11 ene 2024 | 34,20 | 34,20 | 33,40 | 33,40 | 32,88 | - |
10 ene 2024 | 34,20 | 34,20 | 33,80 | 33,80 | 33,27 | - |
09 ene 2024 | 34,40 | 34,40 | 34,00 | 34,00 | 33,47 | - |
08 ene 2024 | 34,00 | 34,00 | 33,80 | 33,80 | 33,27 | - |
05 ene 2024 | 33,60 | 34,00 | 33,40 | 34,00 | 33,47 | - |
04 ene 2024 | 33,20 | 33,60 | 33,00 | 33,60 | 33,07 | - |
03 ene 2024 | 33,80 | 34,00 | 33,20 | 33,40 | 32,88 | - |
02 ene 2024 | 33,20 | 34,00 | 33,20 | 34,00 | 33,47 | - |
29 dic 2023 | 33,40 | 33,40 | 33,00 | 33,40 | 32,88 | - |
28 dic 2023 | 33,20 | 33,40 | 33,20 | 33,20 | 32,68 | - |
27 dic 2023 | 33,40 | 33,40 | 33,20 | 33,20 | 32,68 | - |
22 dic 2023 | 32,80 | 33,20 | 32,80 | 33,00 | 32,48 | - |
21 dic 2023 | 32,60 | 32,80 | 32,40 | 32,60 | 32,09 | - |
20 dic 2023 | 33,20 | 33,40 | 32,80 | 32,80 | 32,29 | - |
19 dic 2023 | 33,00 | 33,20 | 33,00 | 33,00 | 32,48 | - |
18 dic 2023 | 33,40 | 33,40 | 33,20 | 33,20 | 32,68 | - |
15 dic 2023 | 34,00 | 34,40 | 33,60 | 33,60 | 33,07 | - |
14 dic 2023 | 32,40 | 33,60 | 32,40 | 33,60 | 33,07 | - |
13 dic 2023 | 31,40 | 31,40 | 31,00 | 31,00 | 30,51 | - |
12 dic 2023 | 31,60 | 31,60 | 31,20 | 31,20 | 30,71 | - |
11 dic 2023 | 31,60 | 31,80 | 31,60 | 31,60 | 31,11 | - |
08 dic 2023 | 31,20 | 31,80 | 31,20 | 31,60 | 31,11 | - |
07 dic 2023 | 30,40 | 31,40 | 30,40 | 30,80 | 30,32 | - |
06 dic 2023 | 30,40 | 31,40 | 30,40 | 30,80 | 30,32 | - |
05 dic 2023 | 30,40 | 30,40 | 30,20 | 30,40 | 29,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |