Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
19 abr 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
18 abr 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
17 abr 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
16 abr 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
15 abr 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
12 abr 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
11 abr 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
10 abr 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
09 abr 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
08 abr 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
05 abr 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
04 abr 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
03 abr 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
02 abr 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
01 abr 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
28 mar 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
27 mar 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
26 mar 2024 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
25 mar 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
22 mar 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
21 mar 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
20 mar 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | - |
19 mar 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
18 mar 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
15 mar 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
14 mar 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
13 mar 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
12 mar 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
11 mar 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
08 mar 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
07 mar 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
06 mar 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
05 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
04 mar 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
01 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
29 feb 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
28 feb 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
27 feb 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
26 feb 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
23 feb 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
22 feb 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
21 feb 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
20 feb 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
16 feb 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
15 feb 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
14 feb 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
13 feb 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
12 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
09 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
08 feb 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
07 feb 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
06 feb 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
05 feb 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
02 feb 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
01 feb 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
31 ene 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
30 ene 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
29 ene 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
26 ene 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
25 ene 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
24 ene 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
23 ene 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
22 ene 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
19 ene 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
18 ene 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
17 ene 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
16 ene 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
12 ene 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
11 ene 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
10 ene 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
09 ene 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
08 ene 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
05 ene 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
04 ene 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
03 ene 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
02 ene 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
29 dic 2023 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
28 dic 2023 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
27 dic 2023 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
26 dic 2023 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
22 dic 2023 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
22 dic 2023 | 0.109 Dividendo | |||||
21 dic 2023 | 36,48 | 36,48 | 36,48 | 36,48 | 36,37 | - |
20 dic 2023 | 36,10 | 36,10 | 36,10 | 36,10 | 35,99 | - |
19 dic 2023 | 36,61 | 36,61 | 36,61 | 36,61 | 36,50 | - |
18 dic 2023 | 36,35 | 36,35 | 36,35 | 36,35 | 36,24 | - |
15 dic 2023 | 36,27 | 36,27 | 36,27 | 36,27 | 36,16 | - |
14 dic 2023 | 36,28 | 36,28 | 36,28 | 36,28 | 36,17 | - |
13 dic 2023 | 35,76 | 35,76 | 35,76 | 35,76 | 35,65 | - |
12 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 34,96 | - |
11 dic 2023 | 34,88 | 34,88 | 34,88 | 34,88 | 34,78 | - |
08 dic 2023 | 34,79 | 34,79 | 34,79 | 34,79 | 34,69 | - |
07 dic 2023 | 34,52 | 34,52 | 34,52 | 34,52 | 34,42 | - |
06 dic 2023 | 34,16 | 34,16 | 34,16 | 34,16 | 34,06 | - |
05 dic 2023 | 34,32 | 34,32 | 34,32 | 34,32 | 34,22 | - |
04 dic 2023 | 34,34 | 34,34 | 34,34 | 34,34 | 34,24 | - |
01 dic 2023 | 34,63 | 34,63 | 34,63 | 34,63 | 34,53 | - |
30 nov 2023 | 34,30 | 34,30 | 34,30 | 34,30 | 34,20 | - |
29 nov 2023 | 34,24 | 34,24 | 34,24 | 34,24 | 34,14 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |