Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
16 abr 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
15 abr 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
12 abr 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
11 abr 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
10 abr 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
09 abr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
08 abr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
05 abr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
04 abr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
03 abr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
02 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
01 abr 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
28 mar 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
27 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
26 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
25 mar 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
22 mar 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
21 mar 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
20 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
19 mar 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
18 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
15 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
14 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
13 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
12 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
11 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
08 mar 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
07 mar 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
06 mar 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
05 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
04 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
01 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
29 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
28 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
27 feb 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
26 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
23 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
22 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
21 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
20 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
16 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
15 feb 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
14 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
13 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
12 feb 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
09 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
08 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
07 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
06 feb 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
05 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
02 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
01 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
31 ene 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
30 ene 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
29 ene 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
26 ene 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
25 ene 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
24 ene 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
23 ene 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
22 ene 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
19 ene 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
18 ene 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
17 ene 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
16 ene 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
12 ene 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
11 ene 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
10 ene 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
09 ene 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
08 ene 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
05 ene 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
04 ene 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
03 ene 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
02 ene 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
29 dic 2023 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
28 dic 2023 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
27 dic 2023 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
26 dic 2023 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
22 dic 2023 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
21 dic 2023 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
20 dic 2023 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
19 dic 2023 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
19 dic 2023 | 0.2 Dividendo | |||||
19 dic 2023 | 3.729 Plusvalía | |||||
18 dic 2023 | 35,33 | 35,33 | 35,33 | 35,33 | 31,40 | - |
15 dic 2023 | 35,33 | 35,33 | 35,33 | 35,33 | 31,40 | - |
14 dic 2023 | 35,60 | 35,60 | 35,60 | 35,60 | 31,64 | - |
13 dic 2023 | 35,28 | 35,28 | 35,28 | 35,28 | 31,36 | - |
12 dic 2023 | 34,77 | 34,77 | 34,77 | 34,77 | 30,90 | - |
11 dic 2023 | 34,81 | 34,81 | 34,81 | 34,81 | 30,94 | - |
08 dic 2023 | 34,71 | 34,71 | 34,71 | 34,71 | 30,85 | - |
07 dic 2023 | 34,58 | 34,58 | 34,58 | 34,58 | 30,73 | - |
06 dic 2023 | 34,54 | 34,54 | 34,54 | 34,54 | 30,70 | - |
05 dic 2023 | 34,43 | 34,43 | 34,43 | 34,43 | 30,60 | - |
04 dic 2023 | 34,55 | 34,55 | 34,55 | 34,55 | 30,71 | - |
01 dic 2023 | 34,85 | 34,85 | 34,85 | 34,85 | 30,97 | - |
30 nov 2023 | 34,51 | 34,51 | 34,51 | 34,51 | 30,67 | - |
29 nov 2023 | 34,62 | 34,62 | 34,62 | 34,62 | 30,77 | - |
28 nov 2023 | 34,62 | 34,62 | 34,62 | 34,62 | 30,77 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |