Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
26 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
25 mar 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
22 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
21 mar 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
20 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
19 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
18 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
15 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
14 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
13 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
12 mar 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
11 mar 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
08 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
07 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
06 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
05 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
04 mar 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
01 mar 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
29 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
28 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
27 feb 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
26 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
23 feb 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
22 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
21 feb 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
20 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
16 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
15 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
14 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
13 feb 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
12 feb 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
09 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
08 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
07 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
06 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
05 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
02 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
01 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
31 ene 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
30 ene 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
29 ene 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
26 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
25 ene 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
24 ene 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
23 ene 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
22 ene 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
19 ene 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
18 ene 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
17 ene 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
16 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
12 ene 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
11 ene 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
10 ene 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
09 ene 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
08 ene 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
05 ene 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
04 ene 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
03 ene 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
02 ene 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
29 dic 2023 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
28 dic 2023 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
27 dic 2023 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
26 dic 2023 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
22 dic 2023 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
21 dic 2023 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
20 dic 2023 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
19 dic 2023 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
18 dic 2023 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
15 dic 2023 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
14 dic 2023 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
13 dic 2023 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
12 dic 2023 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
11 dic 2023 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
11 dic 2023 | 0 Dividendo | |||||
11 dic 2023 | 0.591 Plusvalía | |||||
08 dic 2023 | 32,91 | 32,91 | 32,91 | 32,91 | 32,32 | - |
07 dic 2023 | 32,76 | 32,76 | 32,76 | 32,76 | 32,17 | - |
06 dic 2023 | 32,61 | 32,61 | 32,61 | 32,61 | 32,02 | - |
05 dic 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,21 | - |
04 dic 2023 | 33,09 | 33,09 | 33,09 | 33,09 | 32,50 | - |
01 dic 2023 | 33,04 | 33,04 | 33,04 | 33,04 | 32,45 | - |
30 nov 2023 | 32,29 | 32,29 | 32,29 | 32,29 | 31,71 | - |
29 nov 2023 | 32,05 | 32,05 | 32,05 | 32,05 | 31,47 | - |
28 nov 2023 | 31,81 | 31,81 | 31,81 | 31,81 | 31,24 | - |
27 nov 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 31,35 | - |
24 nov 2023 | 32,02 | 32,02 | 32,02 | 32,02 | 31,44 | - |
22 nov 2023 | 31,88 | 31,88 | 31,88 | 31,88 | 31,31 | - |
21 nov 2023 | 31,78 | 31,78 | 31,78 | 31,78 | 31,21 | - |
20 nov 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 31,35 | - |
17 nov 2023 | 31,69 | 31,69 | 31,69 | 31,69 | 31,12 | - |
16 nov 2023 | 31,44 | 31,44 | 31,44 | 31,44 | 30,88 | - |
15 nov 2023 | 31,75 | 31,75 | 31,75 | 31,75 | 31,18 | - |
14 nov 2023 | 31,61 | 31,61 | 31,61 | 31,61 | 31,04 | - |
13 nov 2023 | 30,46 | 30,46 | 30,46 | 30,46 | 29,91 | - |
10 nov 2023 | 30,39 | 30,39 | 30,39 | 30,39 | 29,84 | - |
09 nov 2023 | 30,01 | 30,01 | 30,01 | 30,01 | 29,47 | - |
08 nov 2023 | 30,52 | 30,52 | 30,52 | 30,52 | 29,97 | - |
07 nov 2023 | 30,54 | 30,54 | 30,54 | 30,54 | 29,99 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |