Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
08 may 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
07 may 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
06 may 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
03 may 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
02 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
01 may 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
30 abr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
29 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
26 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
25 abr 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
24 abr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
23 abr 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
22 abr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
19 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
18 abr 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
17 abr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
16 abr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
15 abr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
12 abr 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
11 abr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
10 abr 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
09 abr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
08 abr 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
05 abr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
04 abr 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
03 abr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
02 abr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
01 abr 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
28 mar 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
27 mar 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
26 mar 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
25 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
22 mar 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
21 mar 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
20 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
19 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
18 mar 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
15 mar 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
14 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
13 mar 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
12 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
11 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
08 mar 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
07 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
06 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
05 mar 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
04 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
01 mar 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
29 feb 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
28 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
27 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
26 feb 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
23 feb 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
22 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
21 feb 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
20 feb 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
16 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
15 feb 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
14 feb 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
13 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
12 feb 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
09 feb 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
08 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
07 feb 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
06 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
05 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
02 feb 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
01 feb 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
31 ene 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
30 ene 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
29 ene 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
26 ene 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
25 ene 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
24 ene 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
23 ene 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
22 ene 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
19 ene 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
18 ene 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
17 ene 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
16 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
12 ene 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
11 ene 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
10 ene 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
09 ene 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
08 ene 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
05 ene 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
04 ene 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
03 ene 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
02 ene 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
29 dic 2023 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
28 dic 2023 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
27 dic 2023 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
26 dic 2023 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
22 dic 2023 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
21 dic 2023 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
21 dic 2023 | 0.223 Dividendo | |||||
21 dic 2023 | 3.183 Plusvalía | |||||
20 dic 2023 | 36,67 | 36,67 | 36,67 | 36,67 | 33,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |