Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 35,71 | 36,27 | 35,71 | 36,20 | 36,20 | 10 |
09 may 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
09 may 2024 | 0.3071 Dividendo | |||||
08 may 2024 | 35,57 | 36,26 | 35,57 | 35,74 | 35,43 | 8 |
07 may 2024 | 35,23 | 35,81 | 35,23 | 35,81 | 35,50 | - |
06 may 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,46 | - |
03 may 2024 | 34,82 | 34,83 | 34,82 | 34,83 | 34,53 | - |
02 may 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 33,98 | - |
30 abr 2024 | 33,65 | 34,18 | 33,65 | 34,18 | 33,89 | - |
29 abr 2024 | 33,36 | 33,83 | 33,36 | 33,83 | 33,54 | - |
26 abr 2024 | 33,75 | 33,75 | 33,73 | 33,73 | 33,44 | - |
25 abr 2024 | 33,61 | 33,85 | 33,61 | 33,85 | 33,56 | - |
24 abr 2024 | 33,54 | 33,95 | 33,54 | 33,95 | 33,66 | - |
23 abr 2024 | 33,35 | 33,81 | 33,35 | 33,81 | 33,52 | - |
22 abr 2024 | 32,99 | 33,48 | 32,99 | 33,48 | 33,19 | - |
19 abr 2024 | 32,53 | 33,25 | 32,53 | 33,25 | 32,96 | - |
18 abr 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 31,75 | - |
17 abr 2024 | 31,51 | 32,13 | 31,51 | 32,13 | 31,85 | - |
16 abr 2024 | 32,14 | 32,14 | 31,66 | 31,66 | 31,39 | - |
15 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,73 | - |
12 abr 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,06 | - |
11 abr 2024 | 32,25 | 32,38 | 32,25 | 32,38 | 32,10 | - |
10 abr 2024 | 33,50 | 33,50 | 32,39 | 32,39 | 32,11 | - |
09 abr 2024 | 33,03 | 33,63 | 33,03 | 33,63 | 33,34 | 139 |
08 abr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,39 | - |
05 abr 2024 | 33,33 | 33,33 | 32,91 | 32,91 | 32,63 | - |
04 abr 2024 | 32,90 | 33,42 | 32,90 | 33,42 | 33,13 | - |
03 abr 2024 | 33,34 | 33,34 | 33,20 | 33,20 | 32,91 | - |
02 abr 2024 | 33,86 | 33,86 | 33,49 | 33,49 | 33,20 | - |
28 mar 2024 | 33,93 | 34,13 | 33,93 | 34,13 | 33,84 | - |
27 mar 2024 | 32,76 | 33,80 | 32,76 | 33,80 | 33,51 | - |
26 mar 2024 | 33,35 | 33,35 | 32,67 | 32,67 | 32,39 | - |
25 mar 2024 | 33,61 | 33,61 | 33,36 | 33,36 | 33,07 | - |
22 mar 2024 | 33,53 | 33,68 | 33,53 | 33,68 | 33,39 | - |
21 mar 2024 | 33,31 | 33,45 | 33,31 | 33,45 | 33,16 | - |
20 mar 2024 | 32,95 | 33,19 | 32,95 | 33,19 | 32,90 | - |
19 mar 2024 | 32,78 | 32,95 | 32,78 | 32,95 | 32,67 | - |
18 mar 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,60 | - |
15 mar 2024 | 32,89 | 32,89 | 32,86 | 32,86 | 32,58 | - |
14 mar 2024 | 33,23 | 33,23 | 32,87 | 32,87 | 32,59 | - |
13 mar 2024 | 32,58 | 32,98 | 32,58 | 32,98 | 32,70 | 40 |
12 mar 2024 | 32,73 | 32,73 | 32,59 | 32,59 | 32,31 | - |
11 mar 2024 | 32,07 | 32,74 | 32,07 | 32,74 | 32,46 | - |
08 mar 2024 | 31,97 | 32,18 | 31,97 | 32,18 | 31,90 | - |
07 mar 2024 | 31,60 | 31,80 | 31,60 | 31,80 | 31,53 | - |
06 mar 2024 | 31,47 | 31,92 | 31,47 | 31,92 | 31,65 | - |
05 mar 2024 | 32,25 | 32,25 | 31,61 | 31,61 | 31,34 | - |
04 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,45 | - |
01 mar 2024 | 31,83 | 31,85 | 31,83 | 31,85 | 31,58 | - |
29 feb 2024 | 31,69 | 32,10 | 31,69 | 32,10 | 31,82 | - |
28 feb 2024 | 31,75 | 31,90 | 31,75 | 31,90 | 31,63 | - |
27 feb 2024 | 31,14 | 31,86 | 31,14 | 31,86 | 31,59 | - |
26 feb 2024 | 32,03 | 32,03 | 32,00 | 32,00 | 31,73 | 220 |
23 feb 2024 | 32,46 | 32,46 | 32,38 | 32,38 | 32,10 | - |
22 feb 2024 | 33,20 | 33,20 | 33,05 | 33,05 | 32,77 | - |
21 feb 2024 | 32,99 | 33,33 | 32,99 | 33,33 | 33,04 | - |
20 feb 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 32,85 | - |
19 feb 2024 | 33,21 | 33,21 | 33,04 | 33,04 | 32,76 | - |
16 feb 2024 | 33,23 | 33,51 | 33,23 | 33,51 | 33,22 | - |
15 feb 2024 | 32,69 | 33,37 | 32,69 | 33,37 | 33,08 | - |
14 feb 2024 | 32,34 | 32,75 | 32,34 | 32,75 | 32,47 | - |
13 feb 2024 | 32,90 | 32,90 | 32,36 | 32,36 | 32,08 | - |
12 feb 2024 | 32,30 | 33,09 | 32,30 | 33,09 | 32,81 | - |
09 feb 2024 | 32,46 | 32,57 | 32,46 | 32,57 | 32,29 | - |
08 feb 2024 | 32,37 | 32,60 | 32,37 | 32,60 | 32,32 | - |
08 feb 2024 | 0.3071 Dividendo | |||||
07 feb 2024 | 32,65 | 32,81 | 32,65 | 32,81 | 32,22 | - |
06 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 31,98 | 15 |
05 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 32,50 | - |
02 feb 2024 | 33,27 | 33,49 | 33,27 | 33,49 | 32,89 | - |
01 feb 2024 | 33,63 | 33,63 | 33,33 | 33,33 | 32,73 | 200 |
31 ene 2024 | 33,13 | 33,94 | 32,96 | 32,96 | 32,37 | 3 |
30 ene 2024 | 33,56 | 33,56 | 33,28 | 33,28 | 32,69 | - |
29 ene 2024 | 33,37 | 33,84 | 33,37 | 33,84 | 33,24 | - |
26 ene 2024 | 33,08 | 33,48 | 33,08 | 33,48 | 32,88 | - |
25 ene 2024 | 32,55 | 33,32 | 32,55 | 33,32 | 32,72 | - |
24 ene 2024 | 33,83 | 33,83 | 32,72 | 32,72 | 32,14 | - |
23 ene 2024 | 34,04 | 34,04 | 33,99 | 33,99 | 33,38 | - |
22 ene 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 32,85 | - |
19 ene 2024 | 33,38 | 33,41 | 33,38 | 33,41 | 32,81 | - |
18 ene 2024 | 33,75 | 33,75 | 33,65 | 33,65 | 33,05 | - |
17 ene 2024 | 34,22 | 34,22 | 33,82 | 33,82 | 33,22 | - |
16 ene 2024 | 34,77 | 34,77 | 34,50 | 34,50 | 33,88 | - |
15 ene 2024 | 34,61 | 34,61 | 34,47 | 34,47 | 33,85 | - |
12 ene 2024 | 34,35 | 34,75 | 34,35 | 34,75 | 34,13 | - |
11 ene 2024 | 34,91 | 34,91 | 34,51 | 34,51 | 33,89 | 26 |
10 ene 2024 | 34,59 | 35,08 | 34,59 | 35,08 | 34,45 | - |
09 ene 2024 | 34,35 | 35,27 | 34,35 | 34,79 | 34,17 | 100 |
08 ene 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,34 | - |
05 ene 2024 | 33,80 | 34,25 | 33,80 | 34,25 | 33,64 | - |
04 ene 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 33,71 | - |
03 ene 2024 | 34,10 | 34,44 | 34,10 | 34,44 | 33,82 | - |
02 ene 2024 | 33,80 | 34,22 | 33,80 | 34,22 | 33,61 | - |
29 dic 2023 | 33,65 | 33,65 | 33,65 | 33,65 | 33,05 | - |
28 dic 2023 | 33,50 | 33,81 | 33,50 | 33,81 | 33,21 | - |
27 dic 2023 | 33,48 | 33,48 | 33,48 | 33,48 | 32,88 | - |
22 dic 2023 | 33,18 | 33,56 | 33,18 | 33,56 | 32,96 | - |
21 dic 2023 | 33,23 | 33,44 | 33,23 | 33,44 | 32,84 | - |
20 dic 2023 | 33,13 | 33,32 | 33,13 | 33,32 | 32,72 | - |
19 dic 2023 | 32,62 | 33,24 | 32,62 | 33,24 | 32,65 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |