Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
17 abr 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
16 abr 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
15 abr 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
12 abr 2024 | 42,23 | 42,23 | 42,23 | 42,23 | 42,23 | - |
11 abr 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
10 abr 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
09 abr 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
08 abr 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
05 abr 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
04 abr 2024 | 42,93 | 42,93 | 42,93 | 42,93 | 42,93 | - |
03 abr 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
02 abr 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
01 abr 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
28 mar 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
27 mar 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
26 mar 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
25 mar 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
22 mar 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
21 mar 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
20 mar 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
19 mar 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
18 mar 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
15 mar 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
14 mar 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
13 mar 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
12 mar 2024 | 42,73 | 42,73 | 42,73 | 42,73 | 42,73 | - |
11 mar 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
08 mar 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
07 mar 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
06 mar 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
05 mar 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
04 mar 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
01 mar 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
29 feb 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
28 feb 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
27 feb 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
26 feb 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
23 feb 2024 | 41,15 | 41,15 | 41,15 | 41,15 | 41,15 | - |
22 feb 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
21 feb 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
20 feb 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
16 feb 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
15 feb 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
14 feb 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
13 feb 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
12 feb 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
09 feb 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
08 feb 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
07 feb 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
06 feb 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
05 feb 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
02 feb 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
01 feb 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 40,43 | - |
31 ene 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
30 ene 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
29 ene 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
26 ene 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
25 ene 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
24 ene 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
23 ene 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
22 ene 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
19 ene 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
18 ene 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
17 ene 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
16 ene 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
12 ene 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
11 ene 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
10 ene 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
09 ene 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
08 ene 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
05 ene 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
04 ene 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
03 ene 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
02 ene 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
29 dic 2023 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
28 dic 2023 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
27 dic 2023 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
26 dic 2023 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
22 dic 2023 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
21 dic 2023 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
20 dic 2023 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
19 dic 2023 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
19 dic 2023 | 0.786 Dividendo | |||||
19 dic 2023 | 3.729 Plusvalía | |||||
18 dic 2023 | 43,96 | 43,96 | 43,96 | 43,96 | 39,44 | - |
15 dic 2023 | 43,96 | 43,96 | 43,96 | 43,96 | 39,44 | - |
14 dic 2023 | 44,29 | 44,29 | 44,29 | 44,29 | 39,74 | - |
13 dic 2023 | 43,89 | 43,89 | 43,89 | 43,89 | 39,38 | - |
12 dic 2023 | 43,26 | 43,26 | 43,26 | 43,26 | 38,82 | - |
11 dic 2023 | 43,30 | 43,30 | 43,30 | 43,30 | 38,85 | - |
08 dic 2023 | 43,18 | 43,18 | 43,18 | 43,18 | 38,75 | - |
07 dic 2023 | 43,01 | 43,01 | 43,01 | 43,01 | 38,59 | - |
06 dic 2023 | 42,96 | 42,96 | 42,96 | 42,96 | 38,55 | - |
05 dic 2023 | 42,82 | 42,82 | 42,82 | 42,82 | 38,42 | - |
04 dic 2023 | 42,98 | 42,98 | 42,98 | 42,98 | 38,57 | - |
01 dic 2023 | 43,35 | 43,35 | 43,35 | 43,35 | 38,90 | - |
30 nov 2023 | 42,91 | 42,91 | 42,91 | 42,91 | 38,50 | - |
29 nov 2023 | 43,06 | 43,06 | 43,06 | 43,06 | 38,64 | - |
28 nov 2023 | 43,05 | 43,05 | 43,05 | 43,05 | 38,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |