Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
15 abr 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
12 abr 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
11 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
10 abr 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
09 abr 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
08 abr 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
05 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
04 abr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
03 abr 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
02 abr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
01 abr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
28 mar 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
27 mar 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
26 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
25 mar 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
22 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
21 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
20 mar 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
19 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
18 mar 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
15 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
14 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
13 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
12 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
11 mar 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
08 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
07 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
06 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
05 mar 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
04 mar 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
01 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
29 feb 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
28 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
27 feb 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
26 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
23 feb 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
22 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
21 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
20 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
16 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
15 feb 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
14 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
13 feb 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
12 feb 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
09 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
08 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
07 feb 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
06 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
05 feb 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
02 feb 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
01 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
31 ene 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
30 ene 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
29 ene 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
26 ene 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
25 ene 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
24 ene 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
23 ene 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
22 ene 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
19 ene 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
18 ene 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
17 ene 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
16 ene 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
12 ene 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
11 ene 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
10 ene 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
09 ene 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
08 ene 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
05 ene 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
04 ene 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
03 ene 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
02 ene 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
29 dic 2023 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
28 dic 2023 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
27 dic 2023 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
26 dic 2023 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
22 dic 2023 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
21 dic 2023 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
20 dic 2023 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
19 dic 2023 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
18 dic 2023 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
15 dic 2023 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
14 dic 2023 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
13 dic 2023 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
13 dic 2023 | 0 Dividendo | |||||
13 dic 2023 | 1.027 Plusvalía | |||||
12 dic 2023 | 31,04 | 31,04 | 31,04 | 31,04 | 30,01 | - |
11 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 29,78 | - |
08 dic 2023 | 30,56 | 30,56 | 30,56 | 30,56 | 29,55 | - |
07 dic 2023 | 30,39 | 30,39 | 30,39 | 30,39 | 29,38 | - |
06 dic 2023 | 30,16 | 30,16 | 30,16 | 30,16 | 29,16 | - |
05 dic 2023 | 30,27 | 30,27 | 30,27 | 30,27 | 29,27 | - |
04 dic 2023 | 30,43 | 30,43 | 30,43 | 30,43 | 29,42 | - |
01 dic 2023 | 30,57 | 30,57 | 30,57 | 30,57 | 29,56 | - |
30 nov 2023 | 30,26 | 30,26 | 30,26 | 30,26 | 29,26 | - |
29 nov 2023 | 30,15 | 30,15 | 30,15 | 30,15 | 29,15 | - |
28 nov 2023 | 30,13 | 30,13 | 30,13 | 30,13 | 29,13 | - |
27 nov 2023 | 30,19 | 30,19 | 30,19 | 30,19 | 29,19 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |