Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
25 abr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
24 abr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
23 abr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
22 abr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
19 abr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
18 abr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
17 abr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
16 abr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
15 abr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
12 abr 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
11 abr 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
10 abr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
09 abr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
08 abr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
05 abr 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
04 abr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
03 abr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
02 abr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
01 abr 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
28 mar 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
27 mar 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
26 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
25 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
22 mar 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
21 mar 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
20 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
19 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
18 mar 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
15 mar 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
14 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
13 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
12 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
11 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
08 mar 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
07 mar 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
06 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
05 mar 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
04 mar 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
01 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
29 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
28 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
27 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
26 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
23 feb 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
22 feb 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
21 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
20 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
16 feb 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
15 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
14 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
13 feb 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
12 feb 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
09 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
08 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
07 feb 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
06 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
05 feb 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
02 feb 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
01 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
31 ene 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
30 ene 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
29 ene 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
26 ene 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
25 ene 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
24 ene 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
23 ene 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
22 ene 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
19 ene 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
18 ene 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
17 ene 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
16 ene 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
12 ene 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
11 ene 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
10 ene 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
09 ene 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
08 ene 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
05 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
04 ene 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
03 ene 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
02 ene 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
29 dic 2023 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
28 dic 2023 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
27 dic 2023 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
26 dic 2023 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
26 dic 2023 | 0 Dividendo | |||||
26 dic 2023 | 1.224 Plusvalía | |||||
22 dic 2023 | 33,27 | 33,27 | 33,27 | 33,27 | 32,05 | - |
21 dic 2023 | 33,15 | 33,15 | 33,15 | 33,15 | 31,93 | - |
20 dic 2023 | 32,73 | 32,73 | 32,73 | 32,73 | 31,53 | - |
19 dic 2023 | 33,31 | 33,31 | 33,31 | 33,31 | 32,08 | - |
18 dic 2023 | 33,15 | 33,15 | 33,15 | 33,15 | 31,93 | - |
15 dic 2023 | 32,90 | 32,90 | 32,90 | 32,90 | 31,69 | - |
14 dic 2023 | 32,76 | 32,76 | 32,76 | 32,76 | 31,55 | - |
13 dic 2023 | 32,65 | 32,65 | 32,65 | 32,65 | 31,45 | - |
12 dic 2023 | 32,22 | 32,22 | 32,22 | 32,22 | 31,03 | - |
11 dic 2023 | 32,02 | 32,02 | 32,02 | 32,02 | 30,84 | - |
08 dic 2023 | 32,09 | 32,09 | 32,09 | 32,09 | 30,91 | - |
07 dic 2023 | 31,85 | 31,85 | 31,85 | 31,85 | 30,68 | - |
06 dic 2023 | 31,41 | 31,41 | 31,41 | 31,41 | 30,25 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |