Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
14 may 2024 | 40,03 | 40,05 | 40,03 | 40,05 | 40,05 | - |
13 may 2024 | 40,21 | 40,21 | 40,17 | 40,17 | 40,17 | - |
10 may 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
09 may 2024 | 39,24 | 40,80 | 39,24 | 40,80 | 40,80 | - |
08 may 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
07 may 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
06 may 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
03 may 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
02 may 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
30 abr 2024 | 38,26 | 38,26 | 38,24 | 38,24 | 38,24 | - |
29 abr 2024 | 37,36 | 37,62 | 37,36 | 37,62 | 37,62 | - |
26 abr 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
25 abr 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
24 abr 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
23 abr 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
22 abr 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
19 abr 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
18 abr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
17 abr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
16 abr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
15 abr 2024 | 37,52 | 37,52 | 37,50 | 37,50 | 37,50 | - |
12 abr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
11 abr 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
10 abr 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
09 abr 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
08 abr 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
05 abr 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
04 abr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
03 abr 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
02 abr 2024 | 35,09 | 35,17 | 35,09 | 35,17 | 35,17 | - |
28 mar 2024 | 34,10 | 34,15 | 34,10 | 34,15 | 34,15 | - |
27 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
26 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
25 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
22 mar 2024 | 34,15 | 34,15 | 34,10 | 34,10 | 34,10 | - |
21 mar 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
20 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
19 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
18 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
15 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
14 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
13 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
12 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
11 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
08 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
07 mar 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
06 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
05 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
04 mar 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
01 mar 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
29 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
28 feb 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
27 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
26 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
23 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
22 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
21 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
20 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
19 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
16 feb 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
15 feb 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
14 feb 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
13 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
12 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
09 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
08 feb 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
07 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
06 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
05 feb 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
02 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
01 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
31 ene 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
30 ene 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
29 ene 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
26 ene 2024 | 36,00 | 36,00 | 35,90 | 35,90 | 35,90 | - |
25 ene 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
24 ene 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
23 ene 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
22 ene 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
19 ene 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
18 ene 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
17 ene 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
16 ene 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
15 ene 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
12 ene 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
11 ene 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
10 ene 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
09 ene 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
08 ene 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
05 ene 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
04 ene 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
03 ene 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
02 ene 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
29 dic 2023 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
28 dic 2023 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
28 dic 2023 | 75 Dividendo | |||||
27 dic 2023 | 36,60 | 36,60 | 36,60 | 36,60 | -38,40 | - |
22 dic 2023 | 36,45 | 36,45 | 36,45 | 36,45 | -38,24 | - |
21 dic 2023 | 36,35 | 36,35 | 36,35 | 36,35 | -38,14 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |