Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
26 mar 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
25 mar 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
22 mar 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
21 mar 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
20 mar 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
19 mar 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
18 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
15 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
14 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
13 mar 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
12 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
11 mar 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
08 mar 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
07 mar 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
06 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
05 mar 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
04 mar 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
01 mar 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
29 feb 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
28 feb 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
27 feb 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
26 feb 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
23 feb 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
22 feb 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
21 feb 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
20 feb 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
16 feb 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
15 feb 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
14 feb 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
13 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
12 feb 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
09 feb 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
08 feb 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
07 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
06 feb 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
05 feb 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
02 feb 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
01 feb 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
31 ene 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
30 ene 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
29 ene 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
26 ene 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
25 ene 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
24 ene 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
23 ene 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
22 ene 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
19 ene 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
18 ene 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
17 ene 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
16 ene 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
12 ene 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
11 ene 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
10 ene 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
09 ene 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
08 ene 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
05 ene 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
04 ene 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
03 ene 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
02 ene 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
29 dic 2023 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
28 dic 2023 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
27 dic 2023 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
26 dic 2023 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
22 dic 2023 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
21 dic 2023 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
20 dic 2023 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
19 dic 2023 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
19 dic 2023 | 0.789 Dividendo | |||||
19 dic 2023 | 3.729 Plusvalía | |||||
18 dic 2023 | 41,23 | 41,23 | 41,23 | 41,23 | 36,71 | - |
15 dic 2023 | 41,23 | 41,23 | 41,23 | 41,23 | 36,71 | - |
14 dic 2023 | 41,54 | 41,54 | 41,54 | 41,54 | 36,99 | - |
13 dic 2023 | 41,16 | 41,16 | 41,16 | 41,16 | 36,65 | - |
12 dic 2023 | 40,57 | 40,57 | 40,57 | 40,57 | 36,12 | - |
11 dic 2023 | 40,61 | 40,61 | 40,61 | 40,61 | 36,16 | - |
08 dic 2023 | 40,50 | 40,50 | 40,50 | 40,50 | 36,06 | - |
07 dic 2023 | 40,34 | 40,34 | 40,34 | 40,34 | 35,92 | - |
06 dic 2023 | 40,29 | 40,29 | 40,29 | 40,29 | 35,88 | - |
05 dic 2023 | 40,16 | 40,16 | 40,16 | 40,16 | 35,76 | - |
04 dic 2023 | 40,31 | 40,31 | 40,31 | 40,31 | 35,89 | - |
01 dic 2023 | 40,66 | 40,66 | 40,66 | 40,66 | 36,20 | - |
30 nov 2023 | 40,25 | 40,25 | 40,25 | 40,25 | 35,84 | - |
29 nov 2023 | 40,38 | 40,38 | 40,38 | 40,38 | 35,96 | - |
28 nov 2023 | 40,37 | 40,37 | 40,37 | 40,37 | 35,95 | - |
27 nov 2023 | 40,30 | 40,30 | 40,30 | 40,30 | 35,88 | - |
24 nov 2023 | 40,35 | 40,35 | 40,35 | 40,35 | 35,93 | - |
22 nov 2023 | 40,12 | 40,12 | 40,12 | 40,12 | 35,72 | - |
21 nov 2023 | 40,04 | 40,04 | 40,04 | 40,04 | 35,65 | - |
20 nov 2023 | 40,07 | 40,07 | 40,07 | 40,07 | 35,68 | - |
17 nov 2023 | 39,95 | 39,95 | 39,95 | 39,95 | 35,57 | - |
16 nov 2023 | 39,47 | 39,47 | 39,47 | 39,47 | 35,14 | - |
15 nov 2023 | 39,65 | 39,65 | 39,65 | 39,65 | 35,31 | - |
14 nov 2023 | 39,74 | 39,74 | 39,74 | 39,74 | 35,39 | - |
13 nov 2023 | 38,55 | 38,55 | 38,55 | 38,55 | 34,33 | - |
10 nov 2023 | 38,63 | 38,63 | 38,63 | 38,63 | 34,40 | - |
09 nov 2023 | 38,54 | 38,54 | 38,54 | 38,54 | 34,32 | - |
08 nov 2023 | 38,38 | 38,38 | 38,38 | 38,38 | 34,17 | - |
07 nov 2023 | 38,44 | 38,44 | 38,44 | 38,44 | 34,23 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |