Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 34,85 | 35,27 | 34,74 | 34,74 | 34,74 | - |
02 may 2024 | 34,35 | 34,72 | 34,35 | 34,72 | 34,72 | - |
30 abr 2024 | 33,71 | 34,24 | 33,62 | 34,24 | 34,24 | - |
29 abr 2024 | 33,40 | 33,92 | 33,39 | 33,92 | 33,92 | - |
26 abr 2024 | 33,74 | 34,12 | 33,74 | 33,86 | 33,86 | - |
25 abr 2024 | 33,71 | 34,05 | 33,59 | 34,05 | 34,05 | - |
24 abr 2024 | 33,59 | 34,17 | 33,58 | 34,17 | 34,17 | - |
23 abr 2024 | 33,37 | 34,07 | 33,28 | 34,03 | 34,03 | - |
22 abr 2024 | 33,00 | 33,56 | 33,00 | 33,56 | 33,56 | - |
19 abr 2024 | 32,52 | 33,33 | 32,52 | 33,33 | 33,33 | - |
18 abr 2024 | 32,07 | 32,78 | 32,04 | 32,78 | 32,78 | - |
17 abr 2024 | 31,59 | 32,21 | 31,56 | 32,21 | 32,21 | - |
16 abr 2024 | 32,18 | 32,23 | 31,63 | 31,76 | 31,76 | - |
15 abr 2024 | 32,05 | 32,17 | 31,96 | 32,17 | 32,17 | - |
12 abr 2024 | 32,26 | 32,62 | 32,24 | 32,24 | 32,24 | - |
11 abr 2024 | 32,26 | 32,57 | 32,22 | 32,43 | 32,43 | - |
10 abr 2024 | 33,51 | 33,51 | 32,48 | 32,48 | 32,48 | - |
09 abr 2024 | 33,05 | 33,58 | 33,02 | 33,58 | 33,58 | - |
08 abr 2024 | 32,71 | 33,19 | 32,71 | 33,19 | 33,19 | - |
05 abr 2024 | 33,42 | 33,42 | 32,81 | 32,81 | 32,81 | - |
04 abr 2024 | 32,94 | 33,50 | 32,92 | 33,50 | 33,50 | - |
03 abr 2024 | 33,33 | 33,38 | 33,23 | 33,23 | 33,23 | - |
02 abr 2024 | 33,90 | 34,14 | 33,73 | 33,73 | 33,73 | - |
28 mar 2024 | 33,85 | 34,12 | 33,84 | 34,12 | 34,12 | - |
27 mar 2024 | 32,82 | 33,77 | 32,80 | 33,75 | 33,75 | - |
26 mar 2024 | 33,37 | 33,40 | 32,85 | 32,85 | 32,85 | - |
25 mar 2024 | 33,69 | 33,70 | 33,58 | 33,60 | 33,60 | - |
22 mar 2024 | 33,55 | 33,90 | 33,55 | 33,86 | 33,86 | - |
21 mar 2024 | 33,29 | 33,67 | 33,29 | 33,67 | 33,67 | - |
20 mar 2024 | 32,99 | 33,19 | 32,99 | 33,12 | 33,12 | - |
19 mar 2024 | 32,78 | 33,15 | 32,77 | 33,04 | 33,04 | - |
18 mar 2024 | 33,00 | 33,00 | 32,79 | 32,79 | 32,79 | - |
15 mar 2024 | 32,92 | 32,98 | 32,92 | 32,98 | 32,98 | - |
14 mar 2024 | 33,22 | 33,28 | 32,73 | 32,75 | 32,75 | - |
13 mar 2024 | 32,61 | 33,24 | 32,58 | 33,24 | 33,24 | - |
12 mar 2024 | 32,80 | 32,81 | 32,69 | 32,69 | 32,69 | - |
11 mar 2024 | 32,19 | 32,79 | 32,06 | 32,79 | 32,79 | - |
08 mar 2024 | 31,98 | 32,35 | 31,98 | 32,35 | 32,35 | - |
07 mar 2024 | 31,66 | 32,23 | 31,66 | 31,84 | 31,84 | - |
06 mar 2024 | 31,51 | 31,91 | 31,51 | 31,89 | 31,89 | - |
05 mar 2024 | 32,26 | 32,76 | 32,09 | 32,09 | 32,09 | - |
04 mar 2024 | 31,75 | 32,25 | 31,75 | 32,25 | 32,25 | - |
01 mar 2024 | 31,91 | 31,91 | 31,81 | 31,90 | 31,90 | - |
29 feb 2024 | 31,79 | 32,24 | 31,68 | 32,24 | 32,24 | - |
28 feb 2024 | 31,75 | 32,27 | 31,75 | 32,09 | 32,09 | - |
27 feb 2024 | 31,16 | 31,75 | 31,16 | 31,75 | 31,75 | - |
26 feb 2024 | 32,09 | 32,09 | 31,32 | 31,51 | 31,51 | - |
23 feb 2024 | 32,50 | 32,78 | 32,49 | 32,49 | 32,49 | - |
22 feb 2024 | 33,30 | 33,32 | 33,10 | 33,14 | 33,14 | - |
21 feb 2024 | 33,09 | 33,55 | 33,02 | 33,55 | 33,55 | - |
20 feb 2024 | 33,19 | 33,74 | 33,03 | 33,20 | 33,20 | - |
19 feb 2024 | 33,26 | 33,28 | 33,22 | 33,22 | 33,22 | - |
16 feb 2024 | 33,24 | 33,54 | 33,24 | 33,54 | 33,54 | - |
15 feb 2024 | 32,71 | 33,39 | 32,71 | 33,37 | 33,37 | - |
14 feb 2024 | 32,30 | 32,70 | 32,30 | 32,70 | 32,70 | - |
13 feb 2024 | 32,97 | 32,97 | 32,53 | 32,53 | 32,53 | - |
12 feb 2024 | 32,35 | 32,98 | 32,35 | 32,98 | 32,98 | - |
09 feb 2024 | 32,51 | 32,59 | 32,44 | 32,44 | 32,44 | - |
08 feb 2024 | 32,40 | 32,87 | 32,40 | 32,68 | 32,68 | - |
08 feb 2024 | 0.3071 Dividendo | |||||
07 feb 2024 | 32,71 | 33,08 | 32,67 | 33,08 | 32,77 | - |
06 feb 2024 | 32,60 | 32,98 | 32,60 | 32,98 | 32,67 | - |
05 feb 2024 | 33,14 | 33,22 | 33,01 | 33,09 | 32,78 | - |
02 feb 2024 | 33,34 | 33,41 | 33,28 | 33,28 | 32,97 | - |
01 feb 2024 | 32,88 | 33,51 | 32,86 | 33,51 | 33,20 | - |
31 ene 2024 | 33,14 | 33,55 | 33,14 | 33,24 | 32,93 | - |
30 ene 2024 | 33,61 | 33,62 | 33,35 | 33,42 | 33,11 | - |
29 ene 2024 | 33,34 | 33,95 | 33,34 | 33,95 | 33,63 | - |
26 ene 2024 | 33,12 | 33,62 | 33,05 | 33,58 | 33,27 | - |
25 ene 2024 | 32,62 | 33,21 | 32,59 | 33,21 | 32,90 | - |
24 ene 2024 | 33,90 | 33,90 | 32,86 | 32,86 | 32,55 | - |
23 ene 2024 | 34,08 | 34,22 | 34,06 | 34,12 | 33,80 | - |
22 ene 2024 | 33,46 | 34,38 | 33,46 | 34,35 | 34,03 | - |
19 ene 2024 | 33,38 | 33,47 | 33,33 | 33,41 | 33,10 | - |
18 ene 2024 | 33,73 | 33,82 | 33,56 | 33,56 | 33,25 | - |
17 ene 2024 | 34,32 | 34,59 | 33,91 | 33,91 | 33,60 | - |
16 ene 2024 | 34,66 | 35,19 | 34,66 | 35,19 | 34,86 | - |
15 ene 2024 | 34,65 | 34,71 | 34,65 | 34,65 | 34,33 | - |
12 ene 2024 | 34,28 | 35,00 | 34,28 | 35,00 | 34,68 | - |
11 ene 2024 | 34,92 | 34,95 | 34,49 | 34,49 | 34,17 | - |
10 ene 2024 | 34,62 | 35,03 | 34,56 | 35,03 | 34,70 | - |
09 ene 2024 | 34,36 | 35,07 | 34,36 | 35,07 | 34,74 | - |
08 ene 2024 | 33,95 | 34,27 | 33,92 | 34,27 | 33,95 | - |
05 ene 2024 | 33,74 | 34,10 | 33,72 | 34,10 | 33,78 | - |
04 ene 2024 | 34,39 | 34,39 | 33,82 | 33,82 | 33,51 | - |
03 ene 2024 | 34,13 | 34,56 | 34,13 | 34,56 | 34,24 | - |
02 ene 2024 | 33,53 | 34,42 | 33,53 | 34,33 | 34,01 | - |
29 dic 2023 | 33,67 | 33,87 | 33,67 | 33,87 | 33,56 | - |
28 dic 2023 | 33,32 | 33,76 | 33,22 | 33,76 | 33,45 | - |
27 dic 2023 | 33,57 | 33,77 | 33,50 | 33,60 | 33,29 | - |
22 dic 2023 | 33,23 | 33,78 | 33,18 | 33,71 | 33,40 | - |
21 dic 2023 | 33,26 | 33,71 | 33,24 | 33,38 | 33,07 | - |
20 dic 2023 | 33,19 | 33,85 | 33,18 | 33,85 | 33,54 | - |
19 dic 2023 | 32,68 | 33,26 | 32,67 | 33,26 | 32,95 | - |
18 dic 2023 | 32,81 | 32,90 | 32,75 | 32,90 | 32,59 | - |
15 dic 2023 | 33,45 | 33,59 | 33,12 | 33,12 | 32,81 | - |
14 dic 2023 | 33,75 | 34,36 | 33,72 | 33,95 | 33,63 | - |
13 dic 2023 | 32,69 | 33,14 | 32,69 | 33,14 | 32,83 | - |
12 dic 2023 | 32,85 | 32,90 | 32,79 | 32,90 | 32,59 | - |
11 dic 2023 | 33,12 | 33,27 | 33,11 | 33,13 | 32,82 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |