Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
26 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
25 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
22 mar 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
21 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
20 mar 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
19 mar 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
18 mar 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
15 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
14 mar 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
13 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
12 mar 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
11 mar 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
08 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
07 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
06 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
05 mar 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
04 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
01 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
29 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
28 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
27 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
26 feb 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
23 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
22 feb 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
21 feb 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
20 feb 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
16 feb 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
15 feb 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
14 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
13 feb 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
12 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
09 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
08 feb 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
07 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
06 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
05 feb 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
02 feb 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
01 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
31 ene 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
30 ene 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
29 ene 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
26 ene 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
25 ene 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
24 ene 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
23 ene 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
22 ene 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
19 ene 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
18 ene 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
17 ene 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
16 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
12 ene 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
11 ene 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
10 ene 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
09 ene 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
08 ene 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
05 ene 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
04 ene 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
03 ene 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
02 ene 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
29 dic 2023 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
28 dic 2023 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
27 dic 2023 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
26 dic 2023 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
22 dic 2023 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
21 dic 2023 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
20 dic 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
19 dic 2023 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
18 dic 2023 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
15 dic 2023 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
14 dic 2023 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
13 dic 2023 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
12 dic 2023 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
11 dic 2023 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
11 dic 2023 | 0 Dividendo | |||||
11 dic 2023 | 0.591 Plusvalía | |||||
08 dic 2023 | 30,51 | 30,51 | 30,51 | 30,51 | 29,92 | - |
07 dic 2023 | 30,37 | 30,37 | 30,37 | 30,37 | 29,78 | - |
06 dic 2023 | 30,23 | 30,23 | 30,23 | 30,23 | 29,64 | - |
05 dic 2023 | 30,41 | 30,41 | 30,41 | 30,41 | 29,82 | - |
04 dic 2023 | 30,67 | 30,67 | 30,67 | 30,67 | 30,08 | - |
01 dic 2023 | 30,63 | 30,63 | 30,63 | 30,63 | 30,04 | - |
30 nov 2023 | 29,94 | 29,94 | 29,94 | 29,94 | 29,36 | - |
29 nov 2023 | 29,72 | 29,72 | 29,72 | 29,72 | 29,14 | - |
28 nov 2023 | 29,49 | 29,49 | 29,49 | 29,49 | 28,92 | - |
27 nov 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,03 | - |
24 nov 2023 | 29,68 | 29,68 | 29,68 | 29,68 | 29,11 | - |
22 nov 2023 | 29,56 | 29,56 | 29,56 | 29,56 | 28,99 | - |
21 nov 2023 | 29,47 | 29,47 | 29,47 | 29,47 | 28,90 | - |
20 nov 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,03 | - |
17 nov 2023 | 29,39 | 29,39 | 29,39 | 29,39 | 28,82 | - |
16 nov 2023 | 29,15 | 29,15 | 29,15 | 29,15 | 28,59 | - |
15 nov 2023 | 29,44 | 29,44 | 29,44 | 29,44 | 28,87 | - |
14 nov 2023 | 29,31 | 29,31 | 29,31 | 29,31 | 28,74 | - |
13 nov 2023 | 28,24 | 28,24 | 28,24 | 28,24 | 27,69 | - |
10 nov 2023 | 28,18 | 28,18 | 28,18 | 28,18 | 27,63 | - |
09 nov 2023 | 27,83 | 27,83 | 27,83 | 27,83 | 27,29 | - |
08 nov 2023 | 28,30 | 28,30 | 28,30 | 28,30 | 27,75 | - |
07 nov 2023 | 28,32 | 28,32 | 28,32 | 28,32 | 27,77 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |