Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
01 may 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
30 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
29 abr 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
26 abr 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
25 abr 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
24 abr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
23 abr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
22 abr 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
19 abr 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
18 abr 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
17 abr 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
16 abr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
15 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
12 abr 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
11 abr 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
10 abr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
09 abr 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
08 abr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
05 abr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
04 abr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
03 abr 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
02 abr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
01 abr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
28 mar 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
27 mar 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
26 mar 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
25 mar 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
22 mar 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
21 mar 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
20 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
19 mar 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
18 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
15 mar 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
14 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
13 mar 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
12 mar 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
11 mar 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
08 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
07 mar 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
06 mar 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
05 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
04 mar 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
01 mar 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
29 feb 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
28 feb 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
27 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
26 feb 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
23 feb 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
22 feb 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
21 feb 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
20 feb 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
16 feb 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
15 feb 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
14 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
13 feb 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
12 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
09 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
08 feb 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
07 feb 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
06 feb 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
05 feb 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
02 feb 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
01 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
31 ene 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
30 ene 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
29 ene 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
26 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
25 ene 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
24 ene 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
23 ene 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
22 ene 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
19 ene 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
18 ene 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
17 ene 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
16 ene 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
12 ene 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
11 ene 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
10 ene 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
09 ene 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
08 ene 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
05 ene 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
04 ene 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
03 ene 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
02 ene 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
29 dic 2023 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
28 dic 2023 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
27 dic 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
26 dic 2023 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
22 dic 2023 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
21 dic 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
20 dic 2023 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
19 dic 2023 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
18 dic 2023 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
15 dic 2023 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
15 dic 2023 | 0 Dividendo | |||||
15 dic 2023 | 0.95 Plusvalía | |||||
14 dic 2023 | 30,62 | 30,62 | 30,62 | 30,62 | 29,67 | - |
13 dic 2023 | 30,52 | 30,52 | 30,52 | 30,52 | 29,57 | - |
12 dic 2023 | 30,25 | 30,25 | 30,25 | 30,25 | 29,31 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |