Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
01 may 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
30 abr 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
29 abr 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
26 abr 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
25 abr 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
24 abr 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
23 abr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
22 abr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
19 abr 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
18 abr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
17 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
16 abr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
15 abr 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
12 abr 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
11 abr 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
10 abr 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
09 abr 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
08 abr 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
05 abr 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
04 abr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
03 abr 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
02 abr 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
01 abr 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
28 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
27 mar 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
26 mar 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
25 mar 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
22 mar 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
21 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
20 mar 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
19 mar 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
18 mar 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
15 mar 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
14 mar 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
13 mar 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
12 mar 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
11 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
08 mar 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
07 mar 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
06 mar 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
05 mar 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
04 mar 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
01 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
29 feb 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
28 feb 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
27 feb 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
26 feb 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
23 feb 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
22 feb 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
21 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
20 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
16 feb 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
15 feb 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
14 feb 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
13 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
12 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
09 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
08 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
07 feb 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
06 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
05 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
02 feb 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
01 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
31 ene 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
30 ene 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
29 ene 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
26 ene 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
25 ene 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
24 ene 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
23 ene 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
22 ene 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
19 ene 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
18 ene 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
17 ene 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
16 ene 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
12 ene 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
11 ene 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
10 ene 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
09 ene 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
08 ene 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
05 ene 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
04 ene 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
03 ene 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
02 ene 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
29 dic 2023 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
28 dic 2023 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
27 dic 2023 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
26 dic 2023 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
26 dic 2023 | 0.472 Dividendo | |||||
22 dic 2023 | 37,10 | 37,10 | 37,10 | 37,10 | 36,63 | - |
21 dic 2023 | 37,08 | 37,08 | 37,08 | 37,08 | 36,61 | - |
20 dic 2023 | 36,48 | 36,48 | 36,48 | 36,48 | 36,02 | - |
19 dic 2023 | 36,87 | 36,87 | 36,87 | 36,87 | 36,40 | - |
18 dic 2023 | 36,43 | 36,43 | 36,43 | 36,43 | 35,97 | - |
18 dic 2023 | 0 Dividendo | |||||
18 dic 2023 | 0.625 Plusvalía | |||||
15 dic 2023 | 37,09 | 37,09 | 37,09 | 37,09 | 36,00 | - |
14 dic 2023 | 37,37 | 37,37 | 37,37 | 37,37 | 36,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |