Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | 2 |
22 may 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
21 may 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
20 may 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
17 may 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
16 may 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
15 may 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
14 may 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
13 may 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
10 may 2024 | 35,77 | 35,78 | 35,77 | 35,78 | 35,78 | - |
09 may 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
08 may 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
07 may 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
06 may 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
03 may 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
02 may 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
30 abr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
30 abr 2024 | 1.9 Dividendo | |||||
29 abr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 34,38 | - |
26 abr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 34,38 | - |
25 abr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 34,63 | - |
24 abr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 34,83 | - |
23 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 34,28 | - |
22 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 34,28 | - |
19 abr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 33,97 | - |
18 abr 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 34,33 | - |
17 abr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 33,99 | - |
16 abr 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 34,05 | - |
15 abr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 34,12 | - |
12 abr 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 34,13 | - |
11 abr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 34,27 | - |
10 abr 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 34,73 | - |
09 abr 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 34,84 | - |
08 abr 2024 | 36,61 | 36,70 | 36,61 | 36,70 | 34,78 | 2 |
05 abr 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 35,50 | - |
04 abr 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 35,84 | - |
03 abr 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 35,84 | - |
02 abr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 35,93 | - |
28 mar 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 35,93 | - |
27 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 35,74 | - |
26 mar 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 35,79 | - |
25 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 35,86 | - |
22 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 36,10 | - |
21 mar 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 36,21 | - |
20 mar 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 35,51 | - |
19 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 35,53 | - |
18 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 35,27 | - |
15 mar 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 35,12 | - |
14 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 35,14 | - |
13 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 35,14 | - |
12 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 35,06 | - |
11 mar 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 34,50 | - |
08 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 34,42 | - |
07 mar 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 34,28 | - |
06 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 34,38 | - |
05 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 34,29 | - |
04 mar 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 34,37 | - |
01 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 34,92 | - |
29 feb 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 34,94 | - |
28 feb 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 34,70 | - |
27 feb 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 32,41 | - |
26 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 32,50 | - |
23 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 33,10 | - |
22 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 33,10 | - |
21 feb 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 32,72 | - |
20 feb 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 32,54 | - |
19 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 32,55 | - |
16 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 32,55 | - |
15 feb 2024 | 33,44 | 34,25 | 33,44 | 34,25 | 32,46 | 50 |
14 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 31,27 | - |
13 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 31,27 | - |
12 feb 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 31,23 | - |
09 feb 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 31,23 | - |
08 feb 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 31,76 | - |
07 feb 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 32,17 | - |
06 feb 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 32,17 | - |
05 feb 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 32,17 | - |
02 feb 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 32,17 | - |
01 feb 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 32,17 | 2 |
31 ene 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 32,18 | - |
30 ene 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 32,47 | - |
29 ene 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 33,25 | - |
26 ene 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 33,18 | - |
25 ene 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,13 | - |
24 ene 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,13 | - |
23 ene 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 33,38 | - |
22 ene 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 32,96 | - |
19 ene 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 32,95 | - |
18 ene 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 33,16 | - |
17 ene 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 33,32 | - |
16 ene 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 33,57 | - |
15 ene 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 33,82 | - |
12 ene 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 33,82 | - |
11 ene 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 33,82 | - |
10 ene 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 33,64 | - |
09 ene 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 33,64 | - |
08 ene 2024 | 34,88 | 35,41 | 34,88 | 35,41 | 33,56 | 50 |
05 ene 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 32,85 | - |
04 ene 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 32,66 | - |
03 ene 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 32,66 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |