Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
01 may 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
30 abr 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
29 abr 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
26 abr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
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 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
19 abr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
18 abr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
17 abr 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
16 abr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
15 abr 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
12 abr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
11 abr 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
10 abr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
09 abr 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
08 abr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
05 abr 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
04 abr 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
03 abr 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
02 abr 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
01 abr 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
28 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
27 mar 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
26 mar 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
25 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
22 mar 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
21 mar 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
20 mar 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
19 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
18 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
15 mar 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
14 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
13 mar 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
12 mar 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
11 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
08 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
07 mar 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
06 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
05 mar 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
04 mar 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
01 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
29 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
28 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
27 feb 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
26 feb 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
23 feb 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
22 feb 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
21 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
20 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
16 feb 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
15 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
14 feb 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
13 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
12 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
09 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
08 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
07 feb 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
06 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
05 feb 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
02 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
01 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
31 ene 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
30 ene 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
29 ene 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
26 ene 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
25 ene 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
24 ene 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
23 ene 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
22 ene 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
19 ene 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
18 ene 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
17 ene 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
16 ene 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
12 ene 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
11 ene 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
10 ene 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
09 ene 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
08 ene 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
05 ene 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
04 ene 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
03 ene 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
02 ene 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
29 dic 2023 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
28 dic 2023 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
27 dic 2023 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
26 dic 2023 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
26 dic 2023 | 0.59 Dividendo | |||||
22 dic 2023 | 37,17 | 37,17 | 37,17 | 37,17 | 36,58 | - |
21 dic 2023 | 37,15 | 37,15 | 37,15 | 37,15 | 36,56 | - |
20 dic 2023 | 36,55 | 36,55 | 36,55 | 36,55 | 35,97 | - |
19 dic 2023 | 36,94 | 36,94 | 36,94 | 36,94 | 36,35 | - |
18 dic 2023 | 36,50 | 36,50 | 36,50 | 36,50 | 35,92 | - |
18 dic 2023 | 0 Dividendo | |||||
18 dic 2023 | 0.625 Plusvalía | |||||
15 dic 2023 | 37,16 | 37,16 | 37,16 | 37,16 | 35,96 | - |
14 dic 2023 | 37,44 | 37,44 | 37,44 | 37,44 | 36,23 | - |
13 dic 2023 | 36,84 | 36,84 | 36,84 | 36,84 | 35,65 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |