Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
30 abr 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
29 abr 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
26 abr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
25 abr 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
24 abr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
23 abr 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
22 abr 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
19 abr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
18 abr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
17 abr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
16 abr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
15 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
12 abr 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
11 abr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
10 abr 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
09 abr 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
08 abr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
05 abr 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
04 abr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
03 abr 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
02 abr 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
01 abr 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
28 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
27 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
26 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
25 mar 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
22 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
21 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
20 mar 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
19 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
18 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
15 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
14 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
13 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
12 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
11 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
08 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
07 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
06 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
05 mar 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
04 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
01 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
29 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
28 feb 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
27 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
26 feb 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
23 feb 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
22 feb 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
21 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
20 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
16 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
15 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
14 feb 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
13 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
12 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
09 feb 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
08 feb 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
07 feb 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
06 feb 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
05 feb 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
02 feb 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
01 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
31 ene 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
30 ene 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
29 ene 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
26 ene 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
25 ene 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
24 ene 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
23 ene 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
22 ene 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
19 ene 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
18 ene 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
17 ene 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
16 ene 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
12 ene 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
11 ene 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
10 ene 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
09 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
08 ene 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
05 ene 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
04 ene 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
03 ene 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
02 ene 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
29 dic 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
28 dic 2023 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
27 dic 2023 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
26 dic 2023 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
22 dic 2023 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
21 dic 2023 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
20 dic 2023 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
19 dic 2023 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
18 dic 2023 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
15 dic 2023 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
14 dic 2023 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
13 dic 2023 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
13 dic 2023 | 0.627 Dividendo | |||||
12 dic 2023 | 34,19 | 34,19 | 34,19 | 34,19 | 33,56 | - |
11 dic 2023 | 34,13 | 34,13 | 34,13 | 34,13 | 33,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |