Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
26 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
25 mar 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
22 mar 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
21 mar 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
20 mar 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
19 mar 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
18 mar 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
15 mar 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
14 mar 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
13 mar 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
12 mar 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
11 mar 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
08 mar 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
07 mar 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
06 mar 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
05 mar 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
04 mar 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
01 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
29 feb 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
28 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
27 feb 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
26 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
23 feb 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
22 feb 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
21 feb 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
20 feb 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
16 feb 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
15 feb 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
14 feb 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
13 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
12 feb 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
09 feb 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
08 feb 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
07 feb 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
06 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
05 feb 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
02 feb 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
01 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
31 ene 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
30 ene 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
29 ene 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
26 ene 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
25 ene 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
24 ene 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
23 ene 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
22 ene 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
19 ene 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
18 ene 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
17 ene 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
16 ene 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
12 ene 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
11 ene 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
10 ene 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
09 ene 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
08 ene 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
05 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
04 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
03 ene 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
02 ene 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
29 dic 2023 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
28 dic 2023 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
27 dic 2023 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
26 dic 2023 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
22 dic 2023 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
21 dic 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
20 dic 2023 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
19 dic 2023 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
18 dic 2023 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
15 dic 2023 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
14 dic 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
13 dic 2023 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
13 dic 2023 | 0.051 Dividendo | |||||
13 dic 2023 | 1.027 Plusvalía | |||||
12 dic 2023 | 35,75 | 35,75 | 35,75 | 35,75 | 34,67 | - |
11 dic 2023 | 35,49 | 35,49 | 35,49 | 35,49 | 34,42 | - |
08 dic 2023 | 35,20 | 35,20 | 35,20 | 35,20 | 34,14 | - |
07 dic 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 33,94 | - |
06 dic 2023 | 34,74 | 34,74 | 34,74 | 34,74 | 33,69 | - |
05 dic 2023 | 34,87 | 34,87 | 34,87 | 34,87 | 33,82 | - |
04 dic 2023 | 35,05 | 35,05 | 35,05 | 35,05 | 33,99 | - |
01 dic 2023 | 35,21 | 35,21 | 35,21 | 35,21 | 34,15 | - |
30 nov 2023 | 34,86 | 34,86 | 34,86 | 34,86 | 33,81 | - |
29 nov 2023 | 34,73 | 34,73 | 34,73 | 34,73 | 33,68 | - |
28 nov 2023 | 34,70 | 34,70 | 34,70 | 34,70 | 33,65 | - |
27 nov 2023 | 34,77 | 34,77 | 34,77 | 34,77 | 33,72 | - |
24 nov 2023 | 34,87 | 34,87 | 34,87 | 34,87 | 33,82 | - |
22 nov 2023 | 34,83 | 34,83 | 34,83 | 34,83 | 33,78 | - |
21 nov 2023 | 34,65 | 34,65 | 34,65 | 34,65 | 33,61 | - |
20 nov 2023 | 34,70 | 34,70 | 34,70 | 34,70 | 33,65 | - |
17 nov 2023 | 34,37 | 34,37 | 34,37 | 34,37 | 33,33 | - |
16 nov 2023 | 34,29 | 34,29 | 34,29 | 34,29 | 33,26 | - |
15 nov 2023 | 34,30 | 34,30 | 34,30 | 34,30 | 33,27 | - |
14 nov 2023 | 34,23 | 34,23 | 34,23 | 34,23 | 33,20 | - |
13 nov 2023 | 33,42 | 33,42 | 33,42 | 33,42 | 32,41 | - |
10 nov 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 32,39 | - |
09 nov 2023 | 32,88 | 32,88 | 32,88 | 32,88 | 31,89 | - |
08 nov 2023 | 33,10 | 33,10 | 33,10 | 33,10 | 32,10 | - |
07 nov 2023 | 33,08 | 33,08 | 33,08 | 33,08 | 32,08 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |