Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | 9 |
16 may 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
15 may 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
14 may 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
13 may 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
10 may 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
09 may 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
08 may 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
07 may 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
06 may 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
03 may 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
02 may 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
30 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
29 abr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
26 abr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
25 abr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
24 abr 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
23 abr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
22 abr 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
19 abr 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
18 abr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
17 abr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
16 abr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
15 abr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
12 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
11 abr 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
10 abr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
09 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
08 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
05 abr 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
04 abr 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
03 abr 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
02 abr 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
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 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
25 mar 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
22 mar 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
21 mar 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
21 mar 2024 | 0.81 Dividendo | |||||
20 mar 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 34,53 | - |
19 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 34,48 | - |
18 mar 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 34,75 | - |
15 mar 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 34,98 | - |
14 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,08 | - |
13 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 34,97 | - |
12 mar 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 35,27 | - |
11 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 34,96 | - |
08 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 34,91 | - |
07 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 34,76 | - |
06 mar 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,05 | - |
05 mar 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 35,56 | - |
04 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 35,77 | - |
01 mar 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 35,75 | - |
29 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,12 | - |
28 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,12 | - |
27 feb 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 36,89 | - |
26 feb 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 37,28 | - |
23 feb 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 37,93 | - |
22 feb 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,06 | - |
21 feb 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 38,14 | - |
20 feb 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 38,21 | - |
19 feb 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,01 | - |
16 feb 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,01 | - |
15 feb 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 38,92 | - |
14 feb 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,05 | - |
13 feb 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 41,53 | - |
12 feb 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 41,84 | - |
09 feb 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 41,84 | - |
08 feb 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 41,96 | - |
07 feb 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 41,71 | - |
06 feb 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 41,59 | - |
05 feb 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 41,47 | - |
02 feb 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 41,73 | - |
01 feb 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 41,58 | - |
31 ene 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 42,11 | - |
30 ene 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 42,11 | - |
29 ene 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 42,72 | - |
26 ene 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 42,78 | - |
25 ene 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 42,60 | - |
24 ene 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 42,39 | - |
23 ene 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 42,57 | - |
22 ene 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 42,44 | - |
19 ene 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 43,23 | - |
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 | 42,59 | 42,59 | 42,59 | 42,59 | 41,61 | - |
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 | 40,51 | 40,51 | 40,51 | 40,51 | 39,58 | - |
04 ene 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 38,93 | - |
03 ene 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 38,94 | - |
02 ene 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 38,47 | - |
29 dic 2023 | 39,42 | 39,42 | 39,37 | 39,37 | 38,47 | - |
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 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |