Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
19 abr 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
18 abr 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
17 abr 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
16 abr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
15 abr 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
12 abr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
11 abr 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
10 abr 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
09 abr 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
08 abr 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
05 abr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
04 abr 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
03 abr 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
02 abr 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
01 abr 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
28 mar 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
27 mar 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
26 mar 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
25 mar 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
22 mar 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
21 mar 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
20 mar 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
19 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
18 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
15 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
14 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
13 mar 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
12 mar 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
11 mar 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
08 mar 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
07 mar 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
06 mar 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
05 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
04 mar 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
01 mar 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
29 feb 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
28 feb 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
27 feb 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
26 feb 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
23 feb 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
22 feb 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
21 feb 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
20 feb 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
16 feb 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
15 feb 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
14 feb 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
13 feb 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
12 feb 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
09 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
08 feb 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
07 feb 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
06 feb 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
05 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
02 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
01 feb 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
31 ene 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
30 ene 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
29 ene 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
26 ene 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
25 ene 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
24 ene 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
23 ene 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
22 ene 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
19 ene 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
18 ene 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
17 ene 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
16 ene 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
12 ene 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
11 ene 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
10 ene 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
09 ene 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
08 ene 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
05 ene 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
04 ene 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
03 ene 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
02 ene 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
29 dic 2023 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
28 dic 2023 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
27 dic 2023 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
26 dic 2023 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
22 dic 2023 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
21 dic 2023 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
20 dic 2023 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
19 dic 2023 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
18 dic 2023 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
15 dic 2023 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
15 dic 2023 | 0.193 Dividendo | |||||
15 dic 2023 | 4.686 Plusvalía | |||||
14 dic 2023 | 40,92 | 40,92 | 40,92 | 40,92 | 36,04 | - |
13 dic 2023 | 40,44 | 40,44 | 40,44 | 40,44 | 35,62 | - |
12 dic 2023 | 39,85 | 39,85 | 39,85 | 39,85 | 35,10 | - |
11 dic 2023 | 39,64 | 39,64 | 39,64 | 39,64 | 34,91 | - |
08 dic 2023 | 39,45 | 39,45 | 39,45 | 39,45 | 34,75 | - |
07 dic 2023 | 39,34 | 39,34 | 39,34 | 39,34 | 34,65 | - |
06 dic 2023 | 39,01 | 39,01 | 39,01 | 39,01 | 34,36 | - |
05 dic 2023 | 38,99 | 38,99 | 38,99 | 38,99 | 34,34 | - |
04 dic 2023 | 39,12 | 39,12 | 39,12 | 39,12 | 34,46 | - |
01 dic 2023 | 39,25 | 39,25 | 39,25 | 39,25 | 34,57 | - |
30 nov 2023 | 38,93 | 38,93 | 38,93 | 38,93 | 34,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |