Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
26 mar 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
25 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
22 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
21 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
20 mar 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
19 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
18 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
15 mar 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
14 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
13 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
12 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
11 mar 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
08 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
07 mar 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
06 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
05 mar 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
04 mar 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
01 mar 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
29 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
28 feb 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
27 feb 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
26 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
23 feb 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
22 feb 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
21 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
20 feb 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
16 feb 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
15 feb 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
14 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
13 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
12 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
09 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
08 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
07 feb 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
06 feb 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
05 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
02 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
01 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
31 ene 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
30 ene 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
29 ene 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
26 ene 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
25 ene 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
24 ene 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
23 ene 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
22 ene 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
19 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
18 ene 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
17 ene 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
16 ene 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
12 ene 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
11 ene 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
10 ene 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
09 ene 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
08 ene 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
05 ene 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
04 ene 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
03 ene 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
02 ene 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
29 dic 2023 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
28 dic 2023 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
27 dic 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
26 dic 2023 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
22 dic 2023 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
21 dic 2023 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
20 dic 2023 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
19 dic 2023 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
19 dic 2023 | 0.031 Dividendo | |||||
19 dic 2023 | 3.729 Plusvalía | |||||
18 dic 2023 | 37,85 | 37,85 | 37,85 | 37,85 | 34,09 | - |
15 dic 2023 | 37,85 | 37,85 | 37,85 | 37,85 | 34,09 | - |
14 dic 2023 | 38,14 | 38,14 | 38,14 | 38,14 | 34,35 | - |
13 dic 2023 | 37,79 | 37,79 | 37,79 | 37,79 | 34,04 | - |
12 dic 2023 | 37,25 | 37,25 | 37,25 | 37,25 | 33,55 | - |
11 dic 2023 | 37,29 | 37,29 | 37,29 | 37,29 | 33,59 | - |
08 dic 2023 | 37,18 | 37,18 | 37,18 | 37,18 | 33,49 | - |
07 dic 2023 | 37,05 | 37,05 | 37,05 | 37,05 | 33,37 | - |
06 dic 2023 | 37,00 | 37,00 | 37,00 | 37,00 | 33,32 | - |
05 dic 2023 | 36,88 | 36,88 | 36,88 | 36,88 | 33,22 | - |
04 dic 2023 | 37,02 | 37,02 | 37,02 | 37,02 | 33,34 | - |
01 dic 2023 | 37,34 | 37,34 | 37,34 | 37,34 | 33,63 | - |
30 nov 2023 | 36,97 | 36,97 | 36,97 | 36,97 | 33,30 | - |
29 nov 2023 | 37,09 | 37,09 | 37,09 | 37,09 | 33,41 | - |
28 nov 2023 | 37,08 | 37,08 | 37,08 | 37,08 | 33,40 | - |
27 nov 2023 | 37,02 | 37,02 | 37,02 | 37,02 | 33,34 | - |
24 nov 2023 | 37,06 | 37,06 | 37,06 | 37,06 | 33,38 | - |
22 nov 2023 | 36,86 | 36,86 | 36,86 | 36,86 | 33,20 | - |
21 nov 2023 | 36,79 | 36,79 | 36,79 | 36,79 | 33,14 | - |
20 nov 2023 | 36,82 | 36,82 | 36,82 | 36,82 | 33,16 | - |
17 nov 2023 | 36,70 | 36,70 | 36,70 | 36,70 | 33,05 | - |
16 nov 2023 | 36,26 | 36,26 | 36,26 | 36,26 | 32,66 | - |
15 nov 2023 | 36,43 | 36,43 | 36,43 | 36,43 | 32,81 | - |
14 nov 2023 | 36,52 | 36,52 | 36,52 | 36,52 | 32,89 | - |
13 nov 2023 | 35,42 | 35,42 | 35,42 | 35,42 | 31,90 | - |
10 nov 2023 | 35,50 | 35,50 | 35,50 | 35,50 | 31,97 | - |
09 nov 2023 | 35,42 | 35,42 | 35,42 | 35,42 | 31,90 | - |
08 nov 2023 | 35,27 | 35,27 | 35,27 | 35,27 | 31,77 | - |
07 nov 2023 | 35,32 | 35,32 | 35,32 | 35,32 | 31,81 | - |
06 nov 2023 | 35,34 | 35,34 | 35,34 | 35,34 | 31,83 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |