Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | 9 |
02 may 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
30 abr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
29 abr 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
26 abr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
25 abr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
24 abr 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
23 abr 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
22 abr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
19 abr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
18 abr 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
17 abr 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
16 abr 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
15 abr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
12 abr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
11 abr 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
10 abr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
09 abr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
08 abr 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | 9 |
05 abr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
04 abr 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
03 abr 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
02 abr 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
28 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
27 mar 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
26 mar 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
25 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
22 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
21 mar 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
20 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
19 mar 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
18 mar 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
15 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
14 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
14 mar 2024 | 0.9975 Dividendo | |||||
13 mar 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 32,02 | - |
12 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 32,17 | - |
11 mar 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 32,26 | - |
08 mar 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 32,29 | - |
07 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,08 | - |
06 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 32,22 | - |
05 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 32,11 | - |
04 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 32,94 | - |
01 mar 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 33,14 | - |
29 feb 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 33,02 | - |
28 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 33,19 | - |
27 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,08 | - |
26 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 33,76 | - |
23 feb 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 33,53 | - |
22 feb 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 33,79 | - |
21 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 33,76 | - |
20 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 33,65 | - |
19 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 33,72 | - |
16 feb 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 33,34 | - |
15 feb 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 33,28 | - |
14 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 33,37 | - |
13 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 33,99 | - |
12 feb 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 33,52 | - |
09 feb 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 33,92 | - |
08 feb 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 35,22 | - |
07 feb 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 35,52 | - |
06 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 34,96 | - |
05 feb 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 35,29 | - |
02 feb 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 36,26 | - |
01 feb 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 36,04 | - |
31 ene 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 36,35 | - |
30 ene 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 36,58 | - |
29 ene 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 36,22 | - |
26 ene 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 35,99 | - |
25 ene 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,13 | - |
24 ene 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 36,56 | - |
23 ene 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 36,14 | - |
22 ene 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 36,89 | - |
19 ene 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 36,76 | - |
18 ene 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 36,51 | - |
17 ene 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 36,62 | - |
16 ene 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 36,43 | - |
15 ene 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 35,73 | - |
12 ene 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 35,73 | - |
11 ene 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 35,98 | - |
10 ene 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
09 ene 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 35,96 | - |
08 ene 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 35,79 | - |
05 ene 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 35,82 | - |
04 ene 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 35,89 | - |
03 ene 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 35,57 | - |
02 ene 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 34,43 | - |
29 dic 2023 | 35,17 | 35,24 | 35,17 | 35,24 | 34,18 | - |
28 dic 2023 | 34,88 | 34,88 | 34,88 | 34,88 | 33,83 | - |
27 dic 2023 | 35,09 | 35,09 | 35,09 | 35,09 | 34,03 | - |
22 dic 2023 | 34,88 | 34,88 | 34,88 | 34,88 | 33,83 | - |
21 dic 2023 | 34,86 | 34,86 | 34,86 | 34,86 | 33,81 | - |
20 dic 2023 | 34,97 | 34,97 | 34,97 | 34,97 | 33,91 | - |
19 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 34,00 | - |
18 dic 2023 | 35,33 | 35,33 | 35,33 | 35,33 | 34,26 | - |
15 dic 2023 | 36,28 | 36,28 | 36,28 | 36,28 | 35,18 | - |
14 dic 2023 | 37,97 | 37,97 | 37,97 | 37,97 | 36,82 | 9 |
14 dic 2023 | 0.9675 Dividendo | |||||
13 dic 2023 | 37,10 | 37,10 | 37,10 | 37,10 | 35,04 | - |
12 dic 2023 | 37,46 | 37,46 | 37,46 | 37,46 | 35,38 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |