Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
01 may 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
30 abr 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
29 abr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
26 abr 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
25 abr 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
24 abr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
23 abr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
22 abr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
19 abr 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
18 abr 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
17 abr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
16 abr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
15 abr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
12 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
11 abr 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
10 abr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
09 abr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
08 abr 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
05 abr 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
04 abr 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
03 abr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
02 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
01 abr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
28 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
27 mar 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
26 mar 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
25 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
22 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
21 mar 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
20 mar 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
19 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
18 mar 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
15 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
14 mar 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
13 mar 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
12 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
11 mar 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
08 mar 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
07 mar 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
06 mar 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
05 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
04 mar 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
01 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
29 feb 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
28 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
27 feb 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
26 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
23 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
22 feb 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
21 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
20 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
16 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
15 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
14 feb 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
13 feb 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
12 feb 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
09 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
08 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
07 feb 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
06 feb 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
05 feb 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
02 feb 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
01 feb 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
31 ene 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
30 ene 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
29 ene 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
26 ene 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
25 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
24 ene 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
23 ene 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
22 ene 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
19 ene 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
18 ene 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
17 ene 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
16 ene 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
12 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
11 ene 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
10 ene 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
09 ene 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
08 ene 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
05 ene 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
04 ene 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
03 ene 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
02 ene 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
29 dic 2023 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
28 dic 2023 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
27 dic 2023 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
26 dic 2023 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
22 dic 2023 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
21 dic 2023 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
20 dic 2023 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
19 dic 2023 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
19 dic 2023 | 0.592 Dividendo | |||||
19 dic 2023 | 3.729 Plusvalía | |||||
18 dic 2023 | 37,16 | 37,16 | 37,16 | 37,16 | 32,84 | - |
15 dic 2023 | 37,16 | 37,16 | 37,16 | 37,16 | 32,84 | - |
14 dic 2023 | 37,43 | 37,43 | 37,43 | 37,43 | 33,08 | - |
13 dic 2023 | 37,10 | 37,10 | 37,10 | 37,10 | 32,79 | - |
12 dic 2023 | 36,57 | 36,57 | 36,57 | 36,57 | 32,32 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |