Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | 221 |
30 abr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
30 abr 2024 | 0.3 Dividendo | |||||
29 abr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,26 | - |
26 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,08 | - |
25 abr 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,56 | - |
24 abr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,68 | - |
23 abr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 36,80 | - |
22 abr 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,24 | - |
19 abr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 35,79 | - |
18 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,60 | - |
17 abr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,44 | - |
16 abr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 33,96 | - |
15 abr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,47 | - |
12 abr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,03 | - |
11 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,81 | - |
10 abr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,61 | - |
09 abr 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,05 | - |
08 abr 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 34,93 | - |
05 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,11 | - |
04 abr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,58 | - |
03 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,81 | - |
02 abr 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,38 | - |
28 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,32 | - |
27 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 35,85 | - |
26 mar 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 35,95 | - |
25 mar 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 35,89 | - |
22 mar 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,03 | - |
21 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,14 | - |
20 mar 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,46 | - |
19 mar 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,57 | - |
18 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,07 | - |
15 mar 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,14 | - |
14 mar 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,72 | - |
13 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,53 | - |
12 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 33,93 | - |
11 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,73 | - |
08 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,93 | - |
07 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,59 | - |
06 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,81 | - |
05 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,50 | - |
04 mar 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 33,98 | - |
01 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,83 | - |
29 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 32,97 | - |
28 feb 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,33 | - |
27 feb 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 32,76 | - |
26 feb 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 32,98 | - |
23 feb 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 32,85 | - |
22 feb 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,12 | - |
21 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,48 | - |
20 feb 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 32,91 | - |
19 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 32,97 | - |
16 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,72 | - |
15 feb 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,29 | - |
14 feb 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,57 | - |
13 feb 2024 | 34,03 | 34,03 | 33,98 | 33,98 | 33,70 | 221 |
12 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,00 | - |
09 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,13 | - |
08 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,67 | - |
07 feb 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 32,92 | - |
06 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,81 | - |
05 feb 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,27 | - |
02 feb 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,67 | - |
01 feb 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,54 | - |
31 ene 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 33,87 | - |
31 ene 2024 | 0.3 Dividendo | |||||
30 ene 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,08 | - |
29 ene 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 33,90 | - |
26 ene 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,22 | - |
25 ene 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 32,87 | - |
24 ene 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 32,95 | - |
23 ene 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 32,55 | - |
22 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,46 | - |
19 ene 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,66 | - |
18 ene 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 28,84 | - |
17 ene 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 29,67 | - |
16 ene 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,40 | - |
15 ene 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 29,93 | - |
12 ene 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 29,93 | - |
11 ene 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,31 | - |
10 ene 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,28 | - |
09 ene 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 30,90 | - |
08 ene 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,47 | - |
05 ene 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 30,67 | - |
04 ene 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,06 | - |
03 ene 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 31,54 | - |
02 ene 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,00 | - |
29 dic 2023 | 31,40 | 31,40 | 31,36 | 31,36 | 30,83 | - |
28 dic 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 30,68 | - |
27 dic 2023 | 31,05 | 31,05 | 31,05 | 31,05 | 30,53 | - |
22 dic 2023 | 30,91 | 31,19 | 30,91 | 31,19 | 30,67 | 250 |
21 dic 2023 | 30,89 | 30,89 | 30,89 | 30,89 | 30,37 | - |
20 dic 2023 | 31,57 | 31,57 | 31,57 | 31,57 | 31,04 | - |
19 dic 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 30,48 | - |
18 dic 2023 | 31,87 | 31,87 | 31,87 | 31,87 | 31,33 | - |
15 dic 2023 | 31,50 | 31,50 | 31,50 | 31,50 | 30,97 | - |
14 dic 2023 | 29,72 | 29,72 | 29,72 | 29,72 | 29,22 | - |
13 dic 2023 | 27,70 | 27,70 | 27,70 | 27,70 | 27,23 | - |
12 dic 2023 | 27,73 | 27,73 | 27,73 | 27,73 | 27,26 | - |
11 dic 2023 | 27,81 | 27,81 | 27,81 | 27,81 | 27,34 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |