Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
01 may 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
30 abr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
29 abr 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
26 abr 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
25 abr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
24 abr 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
23 abr 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
22 abr 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
19 abr 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
18 abr 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
17 abr 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
16 abr 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
15 abr 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
12 abr 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
11 abr 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
10 abr 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
09 abr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
08 abr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
05 abr 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
04 abr 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
03 abr 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
02 abr 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
01 abr 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
28 mar 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
27 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
26 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
25 mar 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
22 mar 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
21 mar 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
20 mar 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
19 mar 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
18 mar 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
15 mar 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
14 mar 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
13 mar 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
12 mar 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
11 mar 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
08 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
07 mar 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
06 mar 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
05 mar 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
04 mar 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
01 mar 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
29 feb 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
28 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
27 feb 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
26 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
23 feb 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
22 feb 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
21 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
20 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
16 feb 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
15 feb 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
14 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
13 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
12 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
09 feb 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
08 feb 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
07 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
06 feb 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
05 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
02 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
01 feb 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
31 ene 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
30 ene 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
29 ene 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
26 ene 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
25 ene 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
24 ene 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
23 ene 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
22 ene 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
19 ene 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
18 ene 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
17 ene 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
16 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
12 ene 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
11 ene 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
10 ene 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
09 ene 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
08 ene 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
05 ene 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
04 ene 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
03 ene 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
02 ene 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
29 dic 2023 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
28 dic 2023 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
27 dic 2023 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
26 dic 2023 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
22 dic 2023 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
21 dic 2023 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
20 dic 2023 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
19 dic 2023 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
18 dic 2023 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
15 dic 2023 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
15 dic 2023 | 0.14 Dividendo | |||||
15 dic 2023 | 0.95 Plusvalía | |||||
14 dic 2023 | 34,23 | 34,23 | 34,23 | 34,23 | 33,14 | - |
13 dic 2023 | 34,12 | 34,12 | 34,12 | 34,12 | 33,03 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |