Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
09 may 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
08 may 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
07 may 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
06 may 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
03 may 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
02 may 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
01 may 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
30 abr 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
29 abr 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
26 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
25 abr 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
24 abr 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
23 abr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
22 abr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
19 abr 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
18 abr 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
17 abr 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
16 abr 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
15 abr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
12 abr 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
11 abr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
10 abr 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
09 abr 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
08 abr 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
05 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
04 abr 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
03 abr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
02 abr 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
01 abr 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
28 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
27 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
26 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
25 mar 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
22 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
21 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
20 mar 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
19 mar 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
18 mar 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
15 mar 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
14 mar 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
13 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
12 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
11 mar 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
08 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
07 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
06 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
05 mar 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
04 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
01 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
29 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
28 feb 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
27 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
26 feb 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
23 feb 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
22 feb 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
21 feb 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
20 feb 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
16 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
15 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
14 feb 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
13 feb 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
12 feb 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
09 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
08 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
07 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
06 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
05 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
02 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
01 feb 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
31 ene 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
30 ene 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
29 ene 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
26 ene 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
25 ene 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
24 ene 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
23 ene 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
22 ene 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
19 ene 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
18 ene 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
17 ene 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
16 ene 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
12 ene 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
11 ene 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
10 ene 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
09 ene 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
08 ene 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
05 ene 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
04 ene 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
03 ene 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
02 ene 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
29 dic 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
28 dic 2023 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
27 dic 2023 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
26 dic 2023 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
22 dic 2023 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
21 dic 2023 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
20 dic 2023 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
19 dic 2023 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
19 dic 2023 | 0.875 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |