Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
01 may 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
30 abr 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
29 abr 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
26 abr 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
25 abr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
24 abr 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
23 abr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
22 abr 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
19 abr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
18 abr 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
17 abr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
16 abr 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
15 abr 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
12 abr 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
11 abr 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
10 abr 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
09 abr 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
08 abr 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
05 abr 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
04 abr 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
03 abr 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
02 abr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
01 abr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
28 mar 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
27 mar 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
26 mar 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
25 mar 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
22 mar 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
21 mar 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
20 mar 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
19 mar 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
18 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
15 mar 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
14 mar 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
13 mar 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
12 mar 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
11 mar 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
08 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
07 mar 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
06 mar 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
05 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
04 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
01 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
29 feb 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
28 feb 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
27 feb 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
26 feb 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
23 feb 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
22 feb 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
21 feb 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
20 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
16 feb 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
15 feb 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
14 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
13 feb 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
12 feb 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
09 feb 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
08 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
07 feb 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
06 feb 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
05 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
02 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
01 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
31 ene 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
30 ene 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
29 ene 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
26 ene 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
25 ene 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
24 ene 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
23 ene 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
22 ene 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
19 ene 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
18 ene 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
17 ene 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
16 ene 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
12 ene 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
11 ene 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
10 ene 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
09 ene 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
08 ene 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
05 ene 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
04 ene 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
03 ene 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
02 ene 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
29 dic 2023 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
28 dic 2023 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
28 dic 2023 | 0.164 Dividendo | |||||
27 dic 2023 | 37,04 | 37,04 | 37,04 | 37,04 | 36,88 | - |
26 dic 2023 | 36,99 | 36,99 | 36,99 | 36,99 | 36,83 | - |
22 dic 2023 | 36,80 | 36,80 | 36,80 | 36,80 | 36,64 | - |
21 dic 2023 | 36,75 | 36,75 | 36,75 | 36,75 | 36,59 | - |
20 dic 2023 | 36,21 | 36,21 | 36,21 | 36,21 | 36,05 | - |
19 dic 2023 | 36,85 | 36,85 | 36,85 | 36,85 | 36,69 | - |
18 dic 2023 | 36,52 | 36,52 | 36,52 | 36,52 | 36,36 | - |
15 dic 2023 | 36,50 | 36,50 | 36,50 | 36,50 | 36,34 | - |
14 dic 2023 | 36,70 | 36,70 | 36,70 | 36,70 | 36,54 | - |
13 dic 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 35,84 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |