Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
01 may 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
30 abr 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
29 abr 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
26 abr 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
25 abr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
24 abr 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
23 abr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
22 abr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
19 abr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
18 abr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
17 abr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
16 abr 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
15 abr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
12 abr 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
11 abr 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
10 abr 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
09 abr 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
08 abr 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
05 abr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
04 abr 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
03 abr 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
02 abr 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
01 abr 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
28 mar 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
27 mar 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
26 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
25 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
22 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
21 mar 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
20 mar 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
19 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
18 mar 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
15 mar 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
14 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
13 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
12 mar 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
11 mar 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
08 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
07 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
06 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
05 mar 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
04 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
01 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
29 feb 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
28 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
27 feb 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
26 feb 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
23 feb 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
22 feb 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
21 feb 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
20 feb 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
16 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
15 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
14 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
13 feb 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
12 feb 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
09 feb 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
08 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
07 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
06 feb 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
05 feb 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
02 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
01 feb 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
31 ene 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
30 ene 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
29 ene 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
26 ene 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
25 ene 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
24 ene 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
23 ene 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
22 ene 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
19 ene 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
18 ene 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
17 ene 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
16 ene 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
12 ene 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
11 ene 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
10 ene 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
09 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
08 ene 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
05 ene 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
04 ene 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
03 ene 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
02 ene 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
29 dic 2023 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
28 dic 2023 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
27 dic 2023 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
26 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
22 dic 2023 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
21 dic 2023 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
20 dic 2023 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
19 dic 2023 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
18 dic 2023 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
15 dic 2023 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
15 dic 2023 | 0.424 Dividendo | |||||
15 dic 2023 | 3.131 Plusvalía | |||||
14 dic 2023 | 38,18 | 38,18 | 38,18 | 38,18 | 34,63 | - |
13 dic 2023 | 37,84 | 37,84 | 37,84 | 37,84 | 34,32 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |