Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | 230 |
03 may 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
02 may 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
30 abr 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
29 abr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
26 abr 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
25 abr 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
24 abr 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
23 abr 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
22 abr 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
19 abr 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
18 abr 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
17 abr 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
16 abr 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
15 abr 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
12 abr 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
11 abr 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
10 abr 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
09 abr 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
08 abr 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 40,74 | - |
05 abr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
04 abr 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
03 abr 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
02 abr 2024 | 42,08 | 42,08 | 41,79 | 41,79 | 41,79 | 230 |
28 mar 2024 | 41,17 | 41,74 | 41,17 | 41,74 | 41,74 | 100 |
27 mar 2024 | 40,88 | 41,05 | 40,86 | 41,05 | 41,05 | 100 |
26 mar 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
25 mar 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
22 mar 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
21 mar 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
20 mar 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
19 mar 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
18 mar 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
15 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
14 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
13 mar 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
12 mar 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
11 mar 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
08 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
07 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
06 mar 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
05 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
04 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
01 mar 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
29 feb 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
29 feb 2024 | 0.12 Dividendo | |||||
28 feb 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 36,89 | - |
27 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,41 | - |
26 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,39 | - |
23 feb 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,16 | - |
22 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,39 | - |
21 feb 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,87 | - |
20 feb 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,49 | - |
19 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,71 | - |
16 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,08 | - |
15 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,70 | - |
14 feb 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,59 | - |
13 feb 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,22 | - |
12 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,55 | - |
09 feb 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,67 | - |
08 feb 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,75 | - |
07 feb 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,34 | - |
06 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 34,93 | - |
05 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,81 | - |
02 feb 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,59 | - |
01 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,88 | - |
31 ene 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,10 | - |
30 ene 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,53 | - |
29 ene 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,24 | - |
26 ene 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,16 | - |
25 ene 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,53 | - |
24 ene 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,31 | - |
23 ene 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,20 | - |
22 ene 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,46 | - |
19 ene 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,64 | - |
18 ene 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 31,92 | - |
17 ene 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,26 | - |
16 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,89 | - |
15 ene 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,36 | - |
12 ene 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,36 | - |
11 ene 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 32,99 | - |
10 ene 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,22 | - |
09 ene 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,25 | - |
08 ene 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,60 | - |
05 ene 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,39 | - |
04 ene 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,19 | - |
03 ene 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,68 | - |
02 ene 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,37 | - |
29 dic 2023 | 32,65 | 32,65 | 32,60 | 32,60 | 32,50 | - |
28 dic 2023 | 32,38 | 32,38 | 32,38 | 32,38 | 32,28 | - |
27 dic 2023 | 32,68 | 32,68 | 32,68 | 32,68 | 32,57 | - |
22 dic 2023 | 32,77 | 32,78 | 32,77 | 32,78 | 32,67 | 100 |
21 dic 2023 | 32,47 | 32,47 | 32,47 | 32,47 | 32,37 | - |
20 dic 2023 | 32,67 | 32,67 | 32,67 | 32,67 | 32,56 | - |
19 dic 2023 | 32,37 | 32,37 | 32,37 | 32,37 | 32,26 | - |
18 dic 2023 | 32,78 | 32,78 | 32,78 | 32,78 | 32,67 | - |
15 dic 2023 | 32,99 | 33,27 | 32,99 | 33,27 | 33,16 | 45 |
14 dic 2023 | 31,34 | 31,34 | 31,34 | 31,34 | 31,24 | - |
13 dic 2023 | 31,01 | 31,01 | 30,90 | 30,90 | 30,80 | 100 |
12 dic 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 30,90 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |