Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
17 abr 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
16 abr 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
15 abr 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
12 abr 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
11 abr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
10 abr 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
09 abr 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
08 abr 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,65 | - |
05 abr 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
04 abr 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
03 abr 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
02 abr 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
01 abr 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
28 mar 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
27 mar 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
26 mar 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
25 mar 2024 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
22 mar 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
21 mar 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
20 mar 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
19 mar 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
18 mar 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
15 mar 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | - |
14 mar 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
13 mar 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
12 mar 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
11 mar 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
08 mar 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
07 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
06 mar 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
05 mar 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
04 mar 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
01 mar 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
29 feb 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
28 feb 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
27 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
26 feb 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
23 feb 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
22 feb 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
21 feb 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
20 feb 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
16 feb 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
15 feb 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
14 feb 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
13 feb 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
12 feb 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
09 feb 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
08 feb 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
07 feb 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
06 feb 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
05 feb 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
02 feb 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
01 feb 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
31 ene 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
30 ene 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
29 ene 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
26 ene 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
25 ene 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
24 ene 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
23 ene 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
22 ene 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
19 ene 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
18 ene 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
17 ene 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
16 ene 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
12 ene 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
11 ene 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
10 ene 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
09 ene 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
08 ene 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
05 ene 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
04 ene 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
03 ene 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
02 ene 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
29 dic 2023 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
28 dic 2023 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
28 dic 2023 | 0.193 Dividendo | |||||
27 dic 2023 | 36,40 | 36,40 | 36,40 | 36,40 | 36,21 | - |
26 dic 2023 | 36,36 | 36,36 | 36,36 | 36,36 | 36,17 | - |
22 dic 2023 | 36,19 | 36,19 | 36,19 | 36,19 | 36,00 | - |
21 dic 2023 | 36,08 | 36,08 | 36,08 | 36,08 | 35,89 | - |
20 dic 2023 | 35,67 | 35,67 | 35,67 | 35,67 | 35,48 | - |
19 dic 2023 | 36,20 | 36,20 | 36,20 | 36,20 | 36,01 | - |
18 dic 2023 | 35,99 | 35,99 | 35,99 | 35,99 | 35,80 | - |
15 dic 2023 | 35,78 | 35,78 | 35,78 | 35,78 | 35,59 | - |
15 dic 2023 | 0 Dividendo | |||||
15 dic 2023 | 0.6 Plusvalía | |||||
14 dic 2023 | 36,46 | 36,46 | 36,46 | 36,46 | 35,67 | - |
13 dic 2023 | 36,25 | 36,25 | 36,25 | 36,25 | 35,46 | - |
12 dic 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,02 | - |
11 dic 2023 | 35,65 | 35,65 | 35,65 | 35,65 | 34,88 | - |
08 dic 2023 | 35,48 | 35,48 | 35,48 | 35,48 | 34,71 | - |
07 dic 2023 | 35,26 | 35,26 | 35,26 | 35,26 | 34,50 | - |
06 dic 2023 | 34,94 | 34,94 | 34,94 | 34,94 | 34,18 | - |
05 dic 2023 | 35,09 | 35,09 | 35,09 | 35,09 | 34,33 | - |
04 dic 2023 | 35,13 | 35,13 | 35,13 | 35,13 | 34,37 | - |
01 dic 2023 | 35,38 | 35,38 | 35,38 | 35,38 | 34,61 | - |
30 nov 2023 | 35,15 | 35,15 | 35,15 | 35,15 | 34,39 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |