Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
03 may 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
02 may 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
01 may 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
30 abr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
29 abr 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
26 abr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
25 abr 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
24 abr 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
23 abr 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
22 abr 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
19 abr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
18 abr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
17 abr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
16 abr 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
15 abr 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
12 abr 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
11 abr 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
10 abr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
09 abr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
08 abr 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
05 abr 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
04 abr 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
03 abr 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
02 abr 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
01 abr 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
28 mar 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
27 mar 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
26 mar 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
25 mar 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
22 mar 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
21 mar 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
20 mar 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
19 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
18 mar 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
15 mar 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
14 mar 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
13 mar 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
12 mar 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
11 mar 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
08 mar 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
07 mar 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
06 mar 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
05 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
04 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
01 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
29 feb 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
28 feb 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
27 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
26 feb 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
23 feb 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
22 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
21 feb 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
20 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
16 feb 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
15 feb 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
14 feb 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
13 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
12 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
09 feb 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
08 feb 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
07 feb 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
06 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
05 feb 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
02 feb 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
01 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
31 ene 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
30 ene 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
29 ene 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
26 ene 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
25 ene 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
24 ene 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
23 ene 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
22 ene 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
19 ene 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
18 ene 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
17 ene 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
16 ene 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
12 ene 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
11 ene 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
10 ene 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
09 ene 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
08 ene 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
05 ene 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
04 ene 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
03 ene 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
02 ene 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
29 dic 2023 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
28 dic 2023 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
27 dic 2023 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
26 dic 2023 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
26 dic 2023 | 1.21 Dividendo | |||||
22 dic 2023 | 37,88 | 37,88 | 37,88 | 37,88 | 36,67 | - |
21 dic 2023 | 37,85 | 37,85 | 37,85 | 37,85 | 36,64 | - |
20 dic 2023 | 37,35 | 37,35 | 37,35 | 37,35 | 36,16 | - |
19 dic 2023 | 37,66 | 37,66 | 37,66 | 37,66 | 36,46 | - |
18 dic 2023 | 37,37 | 37,37 | 37,37 | 37,37 | 36,18 | - |
15 dic 2023 | 37,48 | 37,48 | 37,48 | 37,48 | 36,28 | - |
14 dic 2023 | 37,75 | 37,75 | 37,75 | 37,75 | 36,54 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |