Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
01 may 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
30 abr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
29 abr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
26 abr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
25 abr 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
24 abr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
23 abr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
22 abr 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
19 abr 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
18 abr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
17 abr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
16 abr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
15 abr 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
12 abr 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
11 abr 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
10 abr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
09 abr 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
08 abr 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
05 abr 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
04 abr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
03 abr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
02 abr 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
01 abr 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
28 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
27 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
26 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
25 mar 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
22 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
21 mar 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
20 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
19 mar 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
18 mar 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
15 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
14 mar 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
13 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
12 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
11 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
08 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
07 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
06 mar 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
05 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
04 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
01 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
29 feb 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
28 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
27 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
26 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
23 feb 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
22 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
21 feb 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
20 feb 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
16 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
15 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
14 feb 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
13 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
12 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
09 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
08 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
07 feb 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
06 feb 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
05 feb 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
02 feb 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
01 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
31 ene 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
30 ene 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
29 ene 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
26 ene 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
25 ene 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
24 ene 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
23 ene 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
22 ene 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
19 ene 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
18 ene 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
17 ene 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
16 ene 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
12 ene 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
11 ene 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
10 ene 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
09 ene 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
08 ene 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
05 ene 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
04 ene 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
03 ene 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
02 ene 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
29 dic 2023 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
28 dic 2023 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
27 dic 2023 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
26 dic 2023 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
22 dic 2023 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
21 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
20 dic 2023 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
19 dic 2023 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
18 dic 2023 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
15 dic 2023 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
15 dic 2023 | 0.174 Dividendo | |||||
15 dic 2023 | 0.95 Plusvalía | |||||
14 dic 2023 | 33,77 | 33,77 | 33,77 | 33,77 | 32,65 | - |
13 dic 2023 | 33,65 | 33,65 | 33,65 | 33,65 | 32,53 | - |
12 dic 2023 | 33,35 | 33,35 | 33,35 | 33,35 | 32,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |