Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
26 abr 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
25 abr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
24 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
23 abr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
22 abr 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
19 abr 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
18 abr 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
17 abr 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
16 abr 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
15 abr 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
12 abr 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
11 abr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
10 abr 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
09 abr 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
08 abr 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
05 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
04 abr 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
03 abr 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
02 abr 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
01 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
28 mar 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
27 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
26 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
25 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
22 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
21 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
20 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
19 mar 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
18 mar 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
15 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
14 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
13 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
12 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
11 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
08 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
07 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
06 mar 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
05 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
04 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
01 mar 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
29 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
28 feb 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
27 feb 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
26 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
23 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
22 feb 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
21 feb 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
20 feb 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
16 feb 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
15 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
14 feb 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
13 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
12 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
09 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
08 feb 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
07 feb 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
06 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
05 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
02 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
01 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
31 ene 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
30 ene 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
29 ene 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
26 ene 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
25 ene 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
24 ene 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
23 ene 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
22 ene 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
19 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
18 ene 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
17 ene 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
16 ene 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
12 ene 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
11 ene 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
10 ene 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
09 ene 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
08 ene 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
05 ene 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
04 ene 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
03 ene 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
02 ene 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
29 dic 2023 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
28 dic 2023 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
27 dic 2023 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
26 dic 2023 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
22 dic 2023 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
21 dic 2023 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
20 dic 2023 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
20 dic 2023 | 0.248 Dividendo | |||||
20 dic 2023 | 1.635 Plusvalía | |||||
19 dic 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 32,32 | - |
18 dic 2023 | 33,95 | 33,95 | 33,95 | 33,95 | 32,08 | - |
15 dic 2023 | 33,88 | 33,88 | 33,88 | 33,88 | 32,01 | - |
14 dic 2023 | 34,02 | 34,02 | 34,02 | 34,02 | 32,15 | - |
13 dic 2023 | 33,41 | 33,41 | 33,41 | 33,41 | 31,57 | - |
12 dic 2023 | 32,78 | 32,78 | 32,78 | 32,78 | 30,98 | - |
11 dic 2023 | 32,66 | 32,66 | 32,66 | 32,66 | 30,86 | - |
08 dic 2023 | 32,37 | 32,37 | 32,37 | 32,37 | 30,59 | - |
07 dic 2023 | 32,25 | 32,25 | 32,25 | 32,25 | 30,47 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |