Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 37,07 | 37,23 | 37,03 | 37,03 | 37,03 | 1000 |
30 abr 2024 | 37,19 | 37,19 | 37,07 | 37,07 | 37,07 | 200 |
29 abr 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | 300 |
26 abr 2024 | 36,91 | 37,00 | 36,90 | 36,98 | 36,98 | 1800 |
25 abr 2024 | 36,62 | 36,78 | 36,62 | 36,78 | 36,78 | 900 |
24 abr 2024 | 37,09 | 37,09 | 37,00 | 37,03 | 37,03 | 400 |
23 abr 2024 | 37,51 | 37,61 | 37,51 | 37,60 | 37,60 | 1300 |
22 abr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | 100 |
19 abr 2024 | 37,49 | 37,49 | 37,33 | 37,38 | 37,38 | 6600 |
18 abr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | 1900 |
17 abr 2024 | 37,55 | 37,55 | 37,19 | 37,22 | 37,22 | 1500 |
16 abr 2024 | 37,56 | 37,62 | 37,54 | 37,62 | 37,62 | 5100 |
15 abr 2024 | 38,31 | 38,31 | 38,08 | 38,08 | 38,08 | 500 |
12 abr 2024 | 38,35 | 38,35 | 37,76 | 37,76 | 37,76 | 5000 |
11 abr 2024 | 38,56 | 38,64 | 38,56 | 38,64 | 38,64 | 300 |
10 abr 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | 100 |
09 abr 2024 | 38,70 | 38,74 | 38,70 | 38,74 | 38,74 | 300 |
08 abr 2024 | 38,57 | 38,81 | 38,57 | 38,78 | 38,78 | 800 |
05 abr 2024 | 38,56 | 38,56 | 38,55 | 38,55 | 38,55 | 200 |
04 abr 2024 | 38,61 | 38,68 | 38,34 | 38,39 | 38,39 | 900 |
03 abr 2024 | 38,24 | 38,25 | 38,24 | 38,25 | 38,25 | 400 |
02 abr 2024 | 37,66 | 37,66 | 37,63 | 37,63 | 37,63 | 400 |
01 abr 2024 | 37,41 | 37,41 | 37,22 | 37,41 | 37,41 | 800 |
28 mar 2024 | 37,85 | 37,90 | 37,85 | 37,90 | 37,90 | 700 |
27 mar 2024 | 37,96 | 37,96 | 37,82 | 37,82 | 37,82 | 800 |
26 mar 2024 | 37,67 | 37,84 | 37,67 | 37,76 | 37,76 | 200 |
25 mar 2024 | 38,08 | 38,14 | 37,88 | 38,07 | 38,07 | 3100 |
22 mar 2024 | 38,46 | 38,46 | 38,45 | 38,45 | 38,45 | 300 |
21 mar 2024 | 38,41 | 38,46 | 38,41 | 38,46 | 38,46 | 400 |
20 mar 2024 | 38,08 | 38,13 | 37,99 | 38,13 | 38,13 | 1000 |
19 mar 2024 | 38,27 | 38,40 | 38,27 | 38,39 | 38,39 | 3600 |
18 mar 2024 | 38,26 | 38,26 | 38,13 | 38,21 | 38,21 | 800 |
15 mar 2024 | 37,90 | 37,91 | 37,90 | 37,91 | 37,91 | 500 |
14 mar 2024 | 38,05 | 38,05 | 37,80 | 37,80 | 37,80 | 1000 |
13 mar 2024 | 38,06 | 38,06 | 38,02 | 38,02 | 38,02 | 400 |
12 mar 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | 200 |
11 mar 2024 | 37,73 | 37,76 | 37,73 | 37,76 | 37,76 | 600 |
08 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | 200 |
07 mar 2024 | 37,94 | 37,94 | 37,85 | 37,85 | 37,85 | 200 |
06 mar 2024 | 37,75 | 37,75 | 37,67 | 37,70 | 37,70 | 600 |
05 mar 2024 | 37,34 | 37,42 | 37,30 | 37,30 | 37,30 | 500 |
04 mar 2024 | 37,51 | 37,51 | 37,47 | 37,47 | 37,47 | 800 |
01 mar 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | 100 |
29 feb 2024 | 38,14 | 38,14 | 37,99 | 37,99 | 37,99 | 300 |
28 feb 2024 | 38,17 | 38,18 | 38,14 | 38,14 | 38,14 | 900 |
27 feb 2024 | 38,25 | 38,33 | 38,25 | 38,26 | 38,26 | 4100 |
26 feb 2024 | 38,08 | 38,27 | 38,08 | 38,27 | 38,27 | 1500 |
23 feb 2024 | 38,36 | 38,48 | 38,36 | 38,48 | 38,48 | 900 |
22 feb 2024 | 38,33 | 38,36 | 38,33 | 38,35 | 38,35 | 1100 |
21 feb 2024 | 38,31 | 38,33 | 38,27 | 38,27 | 38,27 | 700 |
20 feb 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | 200 |
16 feb 2024 | 38,31 | 38,31 | 38,25 | 38,25 | 38,25 | 300 |
15 feb 2024 | 38,02 | 38,10 | 38,02 | 38,10 | 38,10 | 300 |
14 feb 2024 | 37,74 | 37,78 | 37,74 | 37,78 | 37,78 | 800 |
13 feb 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | 400 |
12 feb 2024 | 37,53 | 37,55 | 37,53 | 37,55 | 37,55 | 400 |
09 feb 2024 | 36,94 | 36,94 | 36,93 | 36,93 | 36,93 | 400 |
08 feb 2024 | 37,12 | 37,12 | 36,81 | 36,81 | 36,81 | 500 |
07 feb 2024 | 37,12 | 37,12 | 37,08 | 37,08 | 37,08 | 300 |
06 feb 2024 | 36,71 | 36,77 | 36,71 | 36,77 | 36,77 | 300 |
05 feb 2024 | 36,69 | 36,70 | 36,62 | 36,69 | 36,69 | 1800 |
02 feb 2024 | 36,19 | 36,27 | 36,18 | 36,27 | 36,27 | 500 |
01 feb 2024 | 36,34 | 36,35 | 36,25 | 36,32 | 36,32 | 1000 |
31 ene 2024 | 36,00 | 36,04 | 35,90 | 35,90 | 35,90 | 800 |
30 ene 2024 | 36,61 | 36,61 | 36,54 | 36,59 | 36,59 | 1000 |
29 ene 2024 | 37,30 | 37,39 | 37,29 | 37,39 | 37,39 | 3000 |
26 ene 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | 100 |
25 ene 2024 | 37,11 | 37,17 | 37,07 | 37,17 | 37,17 | 800 |
24 ene 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | 100 |
23 ene 2024 | 36,84 | 36,94 | 36,84 | 36,94 | 36,94 | 500 |
22 ene 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | 100 |
19 ene 2024 | 36,23 | 36,32 | 36,23 | 36,32 | 36,32 | 1200 |
18 ene 2024 | 36,28 | 36,28 | 36,25 | 36,25 | 36,25 | 300 |
17 ene 2024 | 36,55 | 36,61 | 36,55 | 36,61 | 36,61 | 200 |
16 ene 2024 | 36,78 | 36,78 | 36,52 | 36,52 | 36,52 | 600 |
12 ene 2024 | 36,81 | 36,88 | 36,81 | 36,88 | 36,88 | 200 |
11 ene 2024 | 36,68 | 36,77 | 36,68 | 36,77 | 36,77 | 1000 |
10 ene 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | 200 |
09 ene 2024 | 37,13 | 37,13 | 37,07 | 37,07 | 37,07 | 2100 |
08 ene 2024 | 37,31 | 37,59 | 37,31 | 37,57 | 37,57 | 1300 |
05 ene 2024 | 37,13 | 37,13 | 37,02 | 37,02 | 37,02 | 200 |
04 ene 2024 | 36,99 | 36,99 | 36,96 | 36,96 | 36,96 | 200 |
03 ene 2024 | 36,28 | 36,30 | 36,24 | 36,24 | 36,24 | 1000 |
02 ene 2024 | 37,03 | 37,03 | 36,90 | 36,91 | 36,91 | 2400 |
29 dic 2023 | 36,29 | 36,38 | 36,28 | 36,34 | 36,34 | 1400 |
28 dic 2023 | 36,32 | 36,40 | 36,32 | 36,33 | 36,33 | 600 |
27 dic 2023 | 36,10 | 36,23 | 36,10 | 36,23 | 36,23 | 200 |
26 dic 2023 | 36,28 | 36,29 | 36,12 | 36,24 | 36,24 | 3300 |
22 dic 2023 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | 200 |
21 dic 2023 | 35,38 | 35,39 | 35,38 | 35,39 | 35,39 | 1200 |
20 dic 2023 | 35,41 | 35,48 | 35,26 | 35,26 | 35,26 | 1800 |
19 dic 2023 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | 100 |
18 dic 2023 | 35,57 | 35,63 | 35,52 | 35,63 | 35,63 | 1500 |
15 dic 2023 | 35,23 | 35,23 | 35,18 | 35,18 | 35,18 | 800 |
15 dic 2023 | 0.639 Dividendo | |||||
14 dic 2023 | 35,79 | 35,82 | 35,79 | 35,82 | 35,18 | 400 |
13 dic 2023 | 35,20 | 35,41 | 35,15 | 35,40 | 34,77 | 4900 |
12 dic 2023 | 35,09 | 35,20 | 35,09 | 35,20 | 34,57 | 200 |
11 dic 2023 | 35,20 | 35,31 | 35,20 | 35,31 | 34,68 | 200 |
08 dic 2023 | 34,65 | 34,65 | 34,65 | 34,65 | 34,03 | 400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |