Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
08 may 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
07 may 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
06 may 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
03 may 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
02 may 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
01 may 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
30 abr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
29 abr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
26 abr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
25 abr 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
24 abr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
23 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
22 abr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
19 abr 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
18 abr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
17 abr 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
16 abr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
15 abr 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
12 abr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
11 abr 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
10 abr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
09 abr 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
08 abr 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
05 abr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
05 abr 2024 | 0.057 Dividendo | |||||
04 abr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,61 | - |
03 abr 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,92 | - |
02 abr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,81 | - |
01 abr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,04 | - |
28 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,16 | - |
27 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,10 | - |
26 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,71 | - |
25 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,80 | - |
22 mar 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,89 | - |
21 mar 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,00 | - |
20 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,78 | - |
19 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,50 | - |
18 mar 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,32 | - |
15 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,23 | - |
14 mar 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,33 | - |
13 mar 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,44 | - |
12 mar 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,40 | - |
11 mar 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,12 | - |
08 mar 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,15 | - |
07 mar 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,28 | - |
06 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,94 | - |
05 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,74 | - |
04 mar 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,91 | - |
01 mar 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,80 | - |
29 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,62 | - |
28 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,42 | - |
27 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,42 | - |
26 feb 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,37 | - |
23 feb 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,43 | - |
22 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,38 | - |
21 feb 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,91 | - |
20 feb 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,80 | - |
16 feb 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,96 | - |
15 feb 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,00 | - |
14 feb 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,63 | - |
13 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,35 | - |
12 feb 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,83 | - |
09 feb 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,70 | - |
08 feb 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,62 | - |
07 feb 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,59 | - |
06 feb 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,41 | - |
05 feb 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,26 | - |
02 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,42 | - |
01 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,33 | - |
31 ene 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,11 | - |
30 ene 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,50 | - |
29 ene 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,39 | - |
26 ene 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,24 | - |
25 ene 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,17 | - |
24 ene 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 32,99 | - |
23 ene 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,94 | - |
22 ene 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,88 | - |
19 ene 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,79 | - |
18 ene 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,47 | - |
17 ene 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,27 | - |
16 ene 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,46 | - |
12 ene 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,73 | - |
11 ene 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,78 | - |
10 ene 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,81 | - |
09 ene 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,72 | - |
08 ene 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,86 | - |
05 ene 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,65 | - |
04 ene 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,52 | - |
03 ene 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,53 | - |
02 ene 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,77 | - |
29 dic 2023 | 32,87 | 32,87 | 32,87 | 32,87 | 32,82 | - |
28 dic 2023 | 32,92 | 32,92 | 32,92 | 32,92 | 32,87 | - |
27 dic 2023 | 32,94 | 32,94 | 32,94 | 32,94 | 32,89 | - |
26 dic 2023 | 32,90 | 32,90 | 32,90 | 32,90 | 32,85 | - |
26 dic 2023 | 0.065 Dividendo | |||||
26 dic 2023 | 0.467 Plusvalía | |||||
22 dic 2023 | 33,29 | 33,29 | 33,29 | 33,29 | 32,71 | - |
21 dic 2023 | 33,25 | 33,25 | 33,25 | 33,25 | 32,67 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |