Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
01 may 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
30 abr 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
29 abr 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
26 abr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
25 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
24 abr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
23 abr 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
22 abr 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
19 abr 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
18 abr 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
17 abr 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
16 abr 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
15 abr 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
12 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
11 abr 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
10 abr 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
09 abr 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
08 abr 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
05 abr 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
04 abr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
03 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
02 abr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
01 abr 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
28 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
27 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
26 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
25 mar 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
22 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
21 mar 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
20 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
19 mar 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
18 mar 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
15 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
14 mar 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
13 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
12 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
11 mar 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
08 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
07 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
06 mar 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
05 mar 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
04 mar 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
01 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
29 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
28 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
27 feb 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
26 feb 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
23 feb 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
22 feb 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
21 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
20 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
16 feb 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
15 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
14 feb 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
13 feb 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
12 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
09 feb 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
08 feb 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
07 feb 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
06 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
05 feb 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
02 feb 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
01 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
31 ene 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
30 ene 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
29 ene 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
26 ene 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
25 ene 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
24 ene 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
23 ene 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
22 ene 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
19 ene 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
18 ene 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
17 ene 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
16 ene 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
12 ene 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
11 ene 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
10 ene 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
09 ene 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
08 ene 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
05 ene 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
04 ene 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
03 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
02 ene 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
29 dic 2023 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
28 dic 2023 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
27 dic 2023 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
26 dic 2023 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
22 dic 2023 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
21 dic 2023 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
20 dic 2023 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
19 dic 2023 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
18 dic 2023 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
15 dic 2023 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
15 dic 2023 | 0.017 Dividendo | |||||
15 dic 2023 | 1.474 Plusvalía | |||||
14 dic 2023 | 32,34 | 32,34 | 32,34 | 32,34 | 30,85 | - |
13 dic 2023 | 32,02 | 32,02 | 32,02 | 32,02 | 30,54 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |