Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | 128 |
23 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
22 abr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
19 abr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
18 abr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
17 abr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
16 abr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
15 abr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
12 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
11 abr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
10 abr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
09 abr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
08 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
05 abr 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
04 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
03 abr 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
02 abr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
28 mar 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
27 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
26 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
25 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
22 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
21 mar 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
21 mar 2024 | 0.81 Dividendo | |||||
20 mar 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 34,53 | - |
19 mar 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 34,42 | - |
18 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 34,70 | - |
15 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 34,91 | - |
14 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,08 | - |
13 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 34,91 | - |
12 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 35,25 | - |
11 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 34,96 | - |
08 mar 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 34,88 | - |
07 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 34,70 | - |
06 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 34,95 | - |
05 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,47 | - |
04 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 35,77 | - |
01 mar 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 35,64 | - |
29 feb 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,09 | - |
28 feb 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,05 | - |
27 feb 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 36,79 | - |
26 feb 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,01 | - |
23 feb 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 37,87 | - |
22 feb 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,04 | - |
21 feb 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,08 | - |
20 feb 2024 | 39,04 | 39,30 | 39,04 | 39,30 | 38,40 | 128 |
19 feb 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 38,91 | - |
16 feb 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,01 | - |
15 feb 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 38,82 | - |
14 feb 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,00 | - |
13 feb 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 41,43 | - |
12 feb 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 41,82 | - |
09 feb 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 41,78 | - |
08 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 41,97 | - |
07 feb 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 41,70 | - |
06 feb 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 41,59 | - |
05 feb 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 41,35 | - |
02 feb 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 41,71 | - |
01 feb 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 41,47 | - |
31 ene 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 42,01 | - |
30 ene 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,00 | - |
29 ene 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 42,60 | - |
26 ene 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 42,77 | - |
25 ene 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 42,60 | - |
24 ene 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 42,29 | - |
23 ene 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 42,56 | - |
22 ene 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 42,34 | - |
19 ene 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 43,18 | - |
18 ene 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 44,01 | - |
17 ene 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 43,31 | - |
16 ene 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 41,56 | - |
15 ene 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 41,85 | - |
12 ene 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 41,85 | - |
11 ene 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 41,22 | - |
10 ene 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 40,87 | - |
09 ene 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 40,80 | - |
08 ene 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 40,07 | - |
05 ene 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 39,59 | - |
04 ene 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 38,91 | - |
03 ene 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 38,93 | - |
02 ene 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 38,40 | - |
29 dic 2023 | 39,37 | 39,37 | 39,35 | 39,35 | 38,45 | - |
28 dic 2023 | 39,42 | 39,42 | 39,42 | 39,42 | 38,52 | - |
27 dic 2023 | 39,31 | 39,31 | 39,31 | 39,31 | 38,41 | - |
22 dic 2023 | 38,84 | 38,84 | 38,84 | 38,84 | 37,95 | - |
21 dic 2023 | 38,14 | 38,14 | 38,14 | 38,14 | 37,27 | - |
20 dic 2023 | 37,92 | 37,92 | 37,92 | 37,92 | 37,05 | - |
19 dic 2023 | 37,72 | 37,72 | 37,72 | 37,72 | 36,86 | - |
18 dic 2023 | 36,36 | 36,36 | 36,36 | 36,36 | 35,53 | - |
15 dic 2023 | 38,29 | 38,29 | 38,29 | 38,29 | 37,41 | - |
14 dic 2023 | 37,04 | 37,04 | 37,04 | 37,04 | 36,19 | - |
13 dic 2023 | 36,07 | 36,07 | 36,07 | 36,07 | 35,24 | - |
12 dic 2023 | 37,46 | 37,46 | 37,46 | 37,46 | 36,60 | - |
11 dic 2023 | 36,59 | 36,59 | 36,59 | 36,59 | 35,75 | - |
08 dic 2023 | 36,28 | 36,28 | 36,28 | 36,28 | 35,45 | - |
07 dic 2023 | 36,16 | 36,16 | 36,16 | 36,16 | 35,33 | - |
06 dic 2023 | 36,12 | 36,12 | 36,12 | 36,12 | 35,29 | - |
05 dic 2023 | 36,30 | 36,30 | 36,30 | 36,30 | 35,47 | - |
04 dic 2023 | 36,47 | 36,47 | 36,47 | 36,47 | 35,63 | - |
01 dic 2023 | 36,53 | 36,53 | 36,53 | 36,53 | 35,69 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |