Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
09 may 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
08 may 2024 | 34,60 | 35,00 | 34,60 | 35,00 | 35,00 | 470 |
07 may 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
06 may 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
03 may 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
02 may 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
30 abr 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
29 abr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
26 abr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
25 abr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
24 abr 2024 | 34,80 | 34,80 | 34,60 | 34,60 | 34,60 | - |
23 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
22 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
19 abr 2024 | 33,60 | 33,60 | 33,40 | 33,40 | 33,40 | - |
18 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
17 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
16 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
15 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
12 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
11 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
10 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
09 abr 2024 | 33,20 | 33,60 | 33,20 | 33,60 | 33,60 | - |
08 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
05 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
04 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
03 abr 2024 | 34,20 | 34,20 | 34,00 | 34,00 | 34,00 | - |
02 abr 2024 | 34,80 | 34,80 | 34,40 | 34,40 | 34,40 | - |
28 mar 2024 | 35,40 | 35,80 | 35,40 | 35,80 | 35,80 | - |
27 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
26 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
25 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
22 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
21 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
20 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
19 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
18 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
15 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
14 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
13 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
12 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
11 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
08 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
07 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
06 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
06 mar 2024 | 0.15 Dividendo | |||||
05 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,45 | 1 |
04 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,45 | - |
01 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,85 | - |
29 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,25 | - |
28 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,85 | - |
27 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,65 | - |
26 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,25 | - |
23 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,05 | - |
22 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,85 | - |
21 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,45 | - |
20 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,85 | - |
19 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,85 | - |
16 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,64 | - |
15 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,64 | - |
14 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,64 | - |
13 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,44 | - |
12 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,04 | - |
09 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,04 | - |
08 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,65 | - |
07 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,25 | 1 |
06 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,85 | - |
05 feb 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,05 | - |
02 feb 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,05 | - |
01 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,85 | - |
31 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,25 | - |
30 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,85 | - |
29 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,25 | - |
26 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,25 | - |
25 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,45 | - |
24 ene 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,45 | - |
23 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,25 | - |
22 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,85 | - |
19 ene 2024 | 33,40 | 33,40 | 33,20 | 33,20 | 33,06 | - |
18 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,45 | - |
17 ene 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,26 | - |
16 ene 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,05 | - |
15 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,85 | - |
12 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,85 | - |
11 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,45 | - |
10 ene 2024 | 33,40 | 33,80 | 33,40 | 33,80 | 33,65 | - |
09 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,86 | - |
08 ene 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,06 | - |
05 ene 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,06 | - |
04 ene 2024 | 32,40 | 32,40 | 32,20 | 32,20 | 32,06 | - |
03 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,86 | - |
02 ene 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,66 | - |
29 dic 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,26 | - |
28 dic 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,26 | - |
27 dic 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,46 | - |
22 dic 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,66 | - |
21 dic 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,66 | - |
20 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,26 | - |
19 dic 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,66 | - |
18 dic 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |