Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | 60 |
08 may 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
07 may 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
06 may 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
03 may 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
02 may 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
30 abr 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
29 abr 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
26 abr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
25 abr 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
24 abr 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
23 abr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
22 abr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
19 abr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
18 abr 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
17 abr 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
16 abr 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
15 abr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
12 abr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
11 abr 2024 | 34,01 | 34,10 | 34,01 | 34,10 | 34,10 | 60 |
10 abr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
09 abr 2024 | 34,49 | 34,60 | 34,49 | 34,60 | 34,60 | 69 |
08 abr 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
05 abr 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
04 abr 2024 | 34,60 | 34,60 | 34,48 | 34,48 | 34,48 | 35 |
03 abr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
02 abr 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
28 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
27 mar 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
26 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
25 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
22 mar 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
21 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
20 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
19 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
18 mar 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
15 mar 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
14 mar 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
13 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
12 mar 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
11 mar 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
08 mar 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
07 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
06 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
05 mar 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
04 mar 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
01 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
29 feb 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
29 feb 2024 | 0.24 Dividendo | |||||
28 feb 2024 | 31,60 | 31,60 | 31,46 | 31,46 | 31,22 | 700 |
27 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,66 | - |
26 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,94 | - |
23 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,76 | - |
22 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 30,88 | - |
21 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,12 | - |
20 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 30,88 | - |
19 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,32 | 500 |
16 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,32 | - |
15 feb 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,55 | - |
14 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,33 | - |
13 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,90 | - |
12 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,31 | - |
09 feb 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,45 | - |
08 feb 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,43 | - |
07 feb 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,41 | - |
06 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,33 | - |
05 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,76 | - |
02 feb 2024 | 30,88 | 30,92 | 30,88 | 30,92 | 30,68 | 350 |
01 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,28 | - |
31 ene 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 31,86 | - |
30 ene 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,02 | - |
29 ene 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,55 | - |
26 ene 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,37 | - |
25 ene 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,13 | 1 |
24 ene 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,91 | - |
23 ene 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,37 | - |
22 ene 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,31 | - |
19 ene 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 28,86 | - |
18 ene 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 28,84 | - |
17 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,18 | - |
16 ene 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,53 | - |
15 ene 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 29,99 | - |
12 ene 2024 | 30,08 | 30,22 | 30,08 | 30,22 | 29,99 | 700 |
11 ene 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,39 | - |
10 ene 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,49 | - |
09 ene 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,86 | - |
08 ene 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,16 | - |
05 ene 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,70 | - |
04 ene 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,45 | - |
03 ene 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,62 | - |
02 ene 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,25 | - |
29 dic 2023 | 30,62 | 30,62 | 30,62 | 30,62 | 30,39 | - |
28 dic 2023 | 30,42 | 30,42 | 30,42 | 30,42 | 30,19 | - |
27 dic 2023 | 30,62 | 30,62 | 30,62 | 30,62 | 30,39 | - |
22 dic 2023 | 30,06 | 30,06 | 30,06 | 30,06 | 29,83 | - |
21 dic 2023 | 30,22 | 30,22 | 30,22 | 30,22 | 29,99 | - |
20 dic 2023 | 30,56 | 30,56 | 30,56 | 30,56 | 30,33 | - |
19 dic 2023 | 30,50 | 30,50 | 30,50 | 30,50 | 30,27 | - |
18 dic 2023 | 30,74 | 30,74 | 30,74 | 30,74 | 30,51 | - |
15 dic 2023 | 30,90 | 30,90 | 30,90 | 30,90 | 30,66 | 80 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |