Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 38,51 | 38,60 | 38,51 | 38,60 | 38,60 | 50 |
30 abr 2024 | 38,16 | 38,26 | 37,97 | 38,26 | 38,26 | - |
29 abr 2024 | 37,25 | 37,70 | 37,25 | 37,52 | 37,52 | - |
26 abr 2024 | 37,43 | 38,07 | 37,24 | 38,07 | 38,07 | - |
25 abr 2024 | 37,71 | 37,71 | 37,37 | 37,37 | 37,37 | - |
24 abr 2024 | 37,81 | 37,84 | 37,48 | 37,48 | 37,48 | - |
23 abr 2024 | 38,99 | 38,99 | 38,14 | 38,14 | 38,14 | - |
22 abr 2024 | 38,41 | 38,50 | 38,41 | 38,48 | 38,48 | - |
19 abr 2024 | 37,56 | 37,67 | 37,54 | 37,54 | 37,54 | - |
18 abr 2024 | 36,88 | 36,88 | 36,74 | 36,74 | 36,74 | - |
17 abr 2024 | 36,72 | 36,72 | 36,58 | 36,58 | 36,58 | - |
16 abr 2024 | 37,44 | 37,44 | 37,28 | 37,32 | 37,32 | - |
15 abr 2024 | 37,40 | 37,40 | 37,35 | 37,35 | 37,35 | - |
12 abr 2024 | 37,38 | 37,71 | 37,38 | 37,62 | 37,62 | - |
11 abr 2024 | 36,48 | 36,53 | 36,44 | 36,53 | 36,53 | - |
10 abr 2024 | 36,60 | 36,69 | 36,55 | 36,69 | 36,69 | - |
09 abr 2024 | 36,62 | 36,67 | 36,61 | 36,67 | 36,67 | - |
08 abr 2024 | 36,69 | 36,70 | 36,62 | 36,62 | 36,62 | - |
05 abr 2024 | 36,82 | 37,78 | 36,75 | 37,78 | 37,78 | - |
04 abr 2024 | 36,44 | 36,44 | 36,35 | 36,35 | 36,35 | - |
03 abr 2024 | 34,88 | 35,17 | 34,88 | 35,17 | 35,17 | - |
02 abr 2024 | 35,02 | 35,02 | 34,54 | 34,60 | 34,60 | - |
28 mar 2024 | 33,95 | 34,40 | 33,95 | 33,95 | 33,95 | - |
27 mar 2024 | 34,10 | 34,20 | 34,10 | 34,15 | 34,15 | - |
26 mar 2024 | 33,30 | 33,30 | 33,25 | 33,30 | 33,30 | - |
25 mar 2024 | 33,45 | 33,45 | 33,35 | 33,35 | 33,35 | - |
22 mar 2024 | 34,00 | 34,05 | 33,95 | 34,05 | 34,05 | - |
21 mar 2024 | 33,55 | 33,60 | 33,55 | 33,55 | 33,55 | - |
20 mar 2024 | 33,80 | 33,95 | 33,80 | 33,95 | 33,95 | - |
19 mar 2024 | 34,10 | 34,10 | 33,95 | 33,95 | 33,95 | - |
18 mar 2024 | 34,40 | 34,65 | 34,10 | 34,20 | 34,20 | - |
15 mar 2024 | 34,45 | 34,45 | 34,20 | 34,20 | 34,20 | - |
14 mar 2024 | 34,05 | 34,15 | 34,05 | 34,15 | 34,15 | - |
13 mar 2024 | 34,20 | 34,20 | 34,05 | 34,10 | 34,10 | - |
12 mar 2024 | 34,35 | 34,35 | 34,30 | 34,30 | 34,30 | - |
11 mar 2024 | 34,40 | 34,40 | 34,25 | 34,25 | 34,25 | - |
08 mar 2024 | 34,15 | 34,40 | 33,85 | 34,40 | 34,40 | - |
07 mar 2024 | 34,35 | 34,45 | 34,25 | 34,25 | 34,25 | - |
06 mar 2024 | 33,95 | 33,95 | 33,80 | 33,85 | 33,85 | - |
05 mar 2024 | 34,55 | 35,10 | 34,50 | 35,10 | 35,10 | - |
04 mar 2024 | 34,55 | 35,00 | 34,55 | 35,00 | 35,00 | - |
01 mar 2024 | 34,50 | 34,50 | 34,40 | 34,45 | 34,45 | - |
29 feb 2024 | 34,45 | 34,50 | 34,35 | 34,50 | 34,50 | - |
28 feb 2024 | 34,45 | 34,50 | 34,40 | 34,40 | 34,40 | - |
27 feb 2024 | 34,15 | 34,15 | 34,10 | 34,10 | 34,10 | - |
26 feb 2024 | 34,15 | 34,15 | 34,00 | 34,00 | 34,00 | - |
23 feb 2024 | 34,20 | 34,25 | 34,15 | 34,25 | 34,25 | - |
22 feb 2024 | 34,25 | 34,25 | 34,15 | 34,25 | 34,25 | - |
21 feb 2024 | 34,15 | 34,20 | 34,05 | 34,05 | 34,05 | - |
20 feb 2024 | 34,15 | 34,15 | 34,10 | 34,10 | 34,10 | - |
19 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
16 feb 2024 | 33,90 | 33,90 | 33,80 | 33,80 | 33,80 | - |
15 feb 2024 | 33,35 | 33,35 | 33,20 | 33,20 | 33,20 | - |
14 feb 2024 | 33,70 | 33,70 | 33,60 | 33,60 | 33,60 | - |
13 feb 2024 | 34,65 | 34,65 | 34,55 | 34,55 | 34,55 | - |
12 feb 2024 | 34,25 | 34,35 | 34,25 | 34,25 | 34,25 | - |
09 feb 2024 | 34,30 | 34,30 | 34,20 | 34,25 | 34,25 | - |
08 feb 2024 | 34,05 | 34,05 | 33,95 | 33,95 | 33,95 | 50 |
07 feb 2024 | 35,40 | 35,40 | 35,35 | 35,35 | 35,35 | 20 |
06 feb 2024 | 35,80 | 35,90 | 35,75 | 35,90 | 35,90 | - |
05 feb 2024 | 35,50 | 35,55 | 35,45 | 35,55 | 35,55 | - |
02 feb 2024 | 35,75 | 35,75 | 35,55 | 35,55 | 35,55 | - |
01 feb 2024 | 36,10 | 36,15 | 35,95 | 35,95 | 35,95 | - |
31 ene 2024 | 35,95 | 36,20 | 35,85 | 36,20 | 36,20 | - |
30 ene 2024 | 35,80 | 35,80 | 35,55 | 35,55 | 35,55 | - |
29 ene 2024 | 36,05 | 36,20 | 36,05 | 36,20 | 36,20 | - |
26 ene 2024 | 35,85 | 35,85 | 35,65 | 35,65 | 35,65 | - |
25 ene 2024 | 35,40 | 35,65 | 35,40 | 35,60 | 35,60 | - |
24 ene 2024 | 35,70 | 35,75 | 35,60 | 35,65 | 35,65 | - |
23 ene 2024 | 35,70 | 35,70 | 35,10 | 35,50 | 35,50 | - |
22 ene 2024 | 35,00 | 35,10 | 35,00 | 35,05 | 35,05 | - |
19 ene 2024 | 35,00 | 35,05 | 35,00 | 35,05 | 35,05 | - |
18 ene 2024 | 34,90 | 35,05 | 34,70 | 35,00 | 35,00 | - |
17 ene 2024 | 36,00 | 36,00 | 35,75 | 35,75 | 35,75 | - |
16 ene 2024 | 36,65 | 36,65 | 36,25 | 36,25 | 36,25 | - |
15 ene 2024 | 36,90 | 36,95 | 36,90 | 36,90 | 36,90 | - |
12 ene 2024 | 36,95 | 37,05 | 36,95 | 37,05 | 37,05 | - |
11 ene 2024 | 36,90 | 36,90 | 36,80 | 36,80 | 36,80 | - |
10 ene 2024 | 36,90 | 36,90 | 36,80 | 36,85 | 36,85 | - |
09 ene 2024 | 36,90 | 36,90 | 36,85 | 36,85 | 36,85 | - |
08 ene 2024 | 36,15 | 36,25 | 36,15 | 36,20 | 36,20 | - |
05 ene 2024 | 36,35 | 36,40 | 36,30 | 36,35 | 36,35 | - |
04 ene 2024 | 36,55 | 36,55 | 36,15 | 36,20 | 36,20 | - |
03 ene 2024 | 36,55 | 36,55 | 36,30 | 36,35 | 36,35 | - |
02 ene 2024 | 36,45 | 36,60 | 36,40 | 36,60 | 36,60 | - |
29 dic 2023 | 36,35 | 36,35 | 36,25 | 36,35 | 36,35 | - |
28 dic 2023 | 36,25 | 36,40 | 36,25 | 36,35 | 36,35 | - |
28 dic 2023 | 75 Dividendo | |||||
27 dic 2023 | 36,45 | 36,45 | 36,30 | 36,40 | -38,60 | - |
22 dic 2023 | 36,30 | 36,30 | 36,20 | 36,20 | -38,39 | - |
21 dic 2023 | 36,20 | 36,30 | 36,15 | 36,30 | -38,49 | - |
20 dic 2023 | 36,55 | 36,60 | 36,40 | 36,40 | -38,60 | - |
19 dic 2023 | 36,25 | 36,25 | 36,05 | 36,15 | -38,33 | - |
18 dic 2023 | 36,80 | 36,80 | 36,60 | 36,60 | -38,81 | - |
15 dic 2023 | 36,55 | 37,10 | 36,55 | 37,10 | -39,34 | - |
14 dic 2023 | 37,65 | 37,70 | 37,35 | 37,35 | -39,61 | - |
13 dic 2023 | 36,10 | 36,20 | 36,05 | 36,20 | -38,39 | - |
12 dic 2023 | 36,40 | 36,40 | 36,30 | 36,30 | -38,49 | - |
11 dic 2023 | 36,45 | 36,45 | 36,25 | 36,25 | -38,44 | - |
08 dic 2023 | 36,40 | 36,40 | 36,30 | 36,40 | -38,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |