Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
27 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
26 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
25 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
22 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
21 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
20 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
19 mar 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
18 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
15 mar 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
14 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
13 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
12 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
11 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
08 mar 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
07 mar 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
06 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
05 mar 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
04 mar 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
01 mar 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
29 feb 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
28 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
27 feb 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
26 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
23 feb 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
22 feb 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
21 feb 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
20 feb 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
16 feb 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
15 feb 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
14 feb 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
13 feb 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
12 feb 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
09 feb 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
08 feb 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
07 feb 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
06 feb 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
05 feb 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
02 feb 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
01 feb 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
31 ene 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
30 ene 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
29 ene 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
26 ene 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
25 ene 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
24 ene 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
23 ene 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
22 ene 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
19 ene 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
18 ene 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
17 ene 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
16 ene 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
12 ene 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
11 ene 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
10 ene 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
09 ene 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
08 ene 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
05 ene 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
04 ene 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
03 ene 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
02 ene 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
29 dic 2023 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
28 dic 2023 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
27 dic 2023 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
26 dic 2023 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
22 dic 2023 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
21 dic 2023 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
20 dic 2023 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
19 dic 2023 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
18 dic 2023 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
15 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
14 dic 2023 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
13 dic 2023 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
12 dic 2023 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
11 dic 2023 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
08 dic 2023 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
07 dic 2023 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
07 dic 2023 | 0 Dividendo | |||||
07 dic 2023 | 1.718 Plusvalía | |||||
06 dic 2023 | 36,01 | 36,01 | 36,01 | 36,01 | 34,29 | - |
05 dic 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 34,28 | - |
04 dic 2023 | 35,86 | 35,86 | 35,86 | 35,86 | 34,15 | - |
01 dic 2023 | 35,48 | 35,48 | 35,48 | 35,48 | 33,79 | - |
30 nov 2023 | 35,19 | 35,19 | 35,19 | 35,19 | 33,51 | - |
29 nov 2023 | 34,95 | 34,95 | 34,95 | 34,95 | 33,28 | - |
28 nov 2023 | 34,75 | 34,75 | 34,75 | 34,75 | 33,09 | - |
27 nov 2023 | 34,61 | 34,61 | 34,61 | 34,61 | 32,96 | - |
24 nov 2023 | 34,65 | 34,65 | 34,65 | 34,65 | 33,00 | - |
22 nov 2023 | 34,71 | 34,71 | 34,71 | 34,71 | 33,05 | - |
21 nov 2023 | 34,65 | 34,65 | 34,65 | 34,65 | 33,00 | - |
20 nov 2023 | 34,63 | 34,63 | 34,63 | 34,63 | 32,98 | - |
17 nov 2023 | 34,67 | 34,67 | 34,67 | 34,67 | 33,02 | - |
16 nov 2023 | 34,66 | 34,66 | 34,66 | 34,66 | 33,01 | - |
15 nov 2023 | 34,57 | 34,57 | 34,57 | 34,57 | 32,92 | - |
14 nov 2023 | 34,35 | 34,35 | 34,35 | 34,35 | 32,71 | - |
13 nov 2023 | 34,14 | 34,14 | 34,14 | 34,14 | 32,51 | - |
10 nov 2023 | 34,22 | 34,22 | 34,22 | 34,22 | 32,59 | - |
09 nov 2023 | 33,99 | 33,99 | 33,99 | 33,99 | 32,37 | - |
08 nov 2023 | 34,06 | 34,06 | 34,06 | 34,06 | 32,44 | - |
07 nov 2023 | 34,06 | 34,06 | 34,06 | 34,06 | 32,44 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |