Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
27 mar 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
26 mar 2024 | 41,06 | 41,06 | 41,06 | 41,06 | 41,06 | - |
25 mar 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
22 mar 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
21 mar 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
20 mar 2024 | 41,06 | 41,06 | 41,06 | 41,06 | 41,06 | - |
19 mar 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
18 mar 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
15 mar 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
14 mar 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
13 mar 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
12 mar 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
11 mar 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
08 mar 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
07 mar 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
06 mar 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
05 mar 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
04 mar 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
01 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
29 feb 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
28 feb 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
27 feb 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
26 feb 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
23 feb 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
22 feb 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
21 feb 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
20 feb 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
16 feb 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,92 | - |
15 feb 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
14 feb 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
13 feb 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
12 feb 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
09 feb 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
08 feb 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
07 feb 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
06 feb 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
05 feb 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
02 feb 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
01 feb 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
31 ene 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
30 ene 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
29 ene 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
26 ene 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
25 ene 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
24 ene 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
23 ene 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
22 ene 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
19 ene 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
18 ene 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
17 ene 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
16 ene 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
12 ene 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
11 ene 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
10 ene 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
09 ene 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
08 ene 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
05 ene 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
04 ene 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
03 ene 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
02 ene 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
29 dic 2023 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
28 dic 2023 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
27 dic 2023 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
26 dic 2023 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
22 dic 2023 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
21 dic 2023 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
20 dic 2023 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
19 dic 2023 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
18 dic 2023 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
15 dic 2023 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
14 dic 2023 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
13 dic 2023 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
13 dic 2023 | 0 Dividendo | |||||
13 dic 2023 | 0.948 Plusvalía | |||||
12 dic 2023 | 37,35 | 37,35 | 37,35 | 37,35 | 36,40 | - |
11 dic 2023 | 37,16 | 37,16 | 37,16 | 37,16 | 36,22 | - |
08 dic 2023 | 36,66 | 36,66 | 36,66 | 36,66 | 35,73 | - |
07 dic 2023 | 36,53 | 36,53 | 36,53 | 36,53 | 35,60 | - |
06 dic 2023 | 36,39 | 36,39 | 36,39 | 36,39 | 35,47 | - |
05 dic 2023 | 36,41 | 36,41 | 36,41 | 36,41 | 35,49 | - |
04 dic 2023 | 36,79 | 36,79 | 36,79 | 36,79 | 35,86 | - |
01 dic 2023 | 36,83 | 36,83 | 36,83 | 36,83 | 35,90 | - |
30 nov 2023 | 36,35 | 36,35 | 36,35 | 36,35 | 35,43 | - |
29 nov 2023 | 36,13 | 36,13 | 36,13 | 36,13 | 35,21 | - |
28 nov 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 35,09 | - |
27 nov 2023 | 36,19 | 36,19 | 36,19 | 36,19 | 35,27 | - |
24 nov 2023 | 36,22 | 36,22 | 36,22 | 36,22 | 35,30 | - |
22 nov 2023 | 36,14 | 36,14 | 36,14 | 36,14 | 35,22 | - |
21 nov 2023 | 36,01 | 36,01 | 36,01 | 36,01 | 35,10 | - |
20 nov 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 35,09 | - |
17 nov 2023 | 35,76 | 35,76 | 35,76 | 35,76 | 34,85 | - |
16 nov 2023 | 35,66 | 35,66 | 35,66 | 35,66 | 34,75 | - |
15 nov 2023 | 35,68 | 35,68 | 35,68 | 35,68 | 34,77 | - |
14 nov 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 34,89 | - |
13 nov 2023 | 34,89 | 34,89 | 34,89 | 34,89 | 34,00 | - |
10 nov 2023 | 34,89 | 34,89 | 34,89 | 34,89 | 34,00 | - |
09 nov 2023 | 34,32 | 34,32 | 34,32 | 34,32 | 33,45 | - |
08 nov 2023 | 34,19 | 34,19 | 34,19 | 34,19 | 33,32 | - |
07 nov 2023 | 34,14 | 34,14 | 34,14 | 34,14 | 33,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |