Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 37,26 | 37,29 | 36,76 | 36,77 | 36,77 | - |
09 may 2024 | 36,40 | 37,16 | 36,39 | 37,15 | 37,15 | - |
08 may 2024 | 37,08 | 37,09 | 35,38 | 36,08 | 36,08 | - |
07 may 2024 | 37,10 | 37,65 | 37,10 | 37,29 | 37,29 | - |
06 may 2024 | 36,36 | 36,93 | 36,36 | 36,93 | 36,93 | - |
03 may 2024 | 36,15 | 36,43 | 36,15 | 36,38 | 36,38 | - |
02 may 2024 | 35,61 | 35,96 | 35,58 | 35,96 | 35,96 | - |
30 abr 2024 | 37,27 | 37,32 | 35,98 | 36,19 | 36,19 | - |
29 abr 2024 | 37,12 | 37,36 | 37,11 | 37,29 | 37,29 | - |
26 abr 2024 | 36,37 | 36,99 | 36,32 | 36,91 | 36,91 | - |
25 abr 2024 | 36,51 | 36,51 | 35,72 | 36,38 | 36,38 | - |
24 abr 2024 | 37,05 | 37,12 | 36,40 | 36,54 | 36,54 | - |
23 abr 2024 | 36,62 | 37,13 | 36,59 | 37,13 | 37,13 | - |
22 abr 2024 | 36,01 | 36,73 | 35,97 | 36,73 | 36,73 | - |
19 abr 2024 | 35,86 | 36,36 | 35,86 | 35,96 | 35,96 | - |
18 abr 2024 | 36,65 | 36,65 | 35,99 | 35,99 | 35,99 | - |
17 abr 2024 | 36,25 | 36,78 | 36,17 | 36,46 | 36,46 | - |
16 abr 2024 | 36,30 | 36,43 | 35,67 | 35,83 | 35,83 | - |
15 abr 2024 | 37,09 | 37,20 | 36,35 | 36,35 | 36,35 | - |
12 abr 2024 | 37,46 | 37,65 | 36,95 | 37,04 | 37,04 | - |
11 abr 2024 | 37,57 | 37,65 | 37,02 | 37,65 | 37,65 | - |
10 abr 2024 | 38,70 | 38,70 | 37,56 | 37,66 | 37,66 | - |
09 abr 2024 | 38,09 | 38,65 | 37,89 | 38,37 | 38,37 | - |
08 abr 2024 | 38,11 | 38,49 | 38,04 | 38,17 | 38,17 | - |
05 abr 2024 | 37,87 | 38,36 | 37,79 | 38,20 | 38,20 | - |
04 abr 2024 | 38,42 | 38,92 | 38,40 | 38,43 | 38,43 | - |
03 abr 2024 | 38,02 | 38,39 | 38,02 | 38,38 | 38,38 | - |
02 abr 2024 | 39,06 | 39,10 | 37,86 | 38,05 | 38,05 | - |
28 mar 2024 | 38,59 | 38,90 | 38,59 | 38,90 | 38,90 | - |
27 mar 2024 | 38,42 | 38,42 | 38,05 | 38,36 | 38,36 | - |
26 mar 2024 | 38,31 | 38,54 | 38,31 | 38,51 | 38,51 | - |
25 mar 2024 | 39,06 | 39,13 | 38,58 | 38,58 | 38,58 | - |
22 mar 2024 | 39,37 | 39,47 | 39,08 | 39,12 | 39,12 | - |
21 mar 2024 | 38,29 | 39,47 | 38,19 | 39,40 | 39,40 | - |
20 mar 2024 | 37,31 | 38,21 | 37,31 | 38,21 | 38,21 | - |
19 mar 2024 | 37,32 | 37,47 | 37,12 | 37,47 | 37,47 | - |
18 mar 2024 | 37,60 | 37,60 | 37,29 | 37,46 | 37,46 | - |
15 mar 2024 | 37,83 | 37,90 | 37,31 | 37,67 | 37,67 | - |
14 mar 2024 | 38,46 | 38,54 | 37,88 | 37,89 | 37,89 | - |
13 mar 2024 | 38,60 | 38,74 | 38,39 | 38,45 | 38,45 | - |
12 mar 2024 | 38,35 | 38,87 | 38,31 | 38,73 | 38,73 | - |
11 mar 2024 | 38,37 | 38,37 | 37,99 | 38,31 | 38,31 | - |
08 mar 2024 | 38,83 | 39,00 | 38,40 | 38,40 | 38,40 | - |
07 mar 2024 | 38,68 | 39,03 | 38,62 | 38,74 | 38,74 | - |
06 mar 2024 | 38,31 | 39,08 | 38,28 | 38,71 | 38,71 | - |
05 mar 2024 | 38,17 | 38,51 | 38,17 | 38,20 | 38,20 | - |
04 mar 2024 | 38,28 | 38,67 | 38,21 | 38,24 | 38,24 | - |
01 mar 2024 | 37,75 | 38,54 | 37,66 | 38,38 | 38,38 | - |
29 feb 2024 | 37,26 | 37,65 | 37,10 | 37,60 | 37,60 | - |
28 feb 2024 | 37,44 | 37,47 | 37,01 | 37,30 | 37,30 | - |
28 feb 2024 | 0.38 Dividendo | |||||
27 feb 2024 | 37,81 | 37,84 | 37,58 | 37,76 | 37,38 | - |
26 feb 2024 | 37,98 | 38,19 | 37,87 | 37,99 | 37,60 | - |
23 feb 2024 | 38,53 | 38,74 | 38,17 | 38,17 | 37,79 | - |
22 feb 2024 | 37,49 | 38,73 | 37,44 | 38,44 | 38,06 | - |
21 feb 2024 | 37,67 | 37,71 | 37,22 | 37,44 | 37,07 | - |
20 feb 2024 | 38,02 | 38,02 | 37,46 | 37,64 | 37,26 | - |
19 feb 2024 | 37,90 | 38,12 | 37,88 | 38,08 | 37,70 | - |
16 feb 2024 | 38,19 | 38,23 | 37,82 | 37,87 | 37,48 | - |
15 feb 2024 | 37,53 | 38,21 | 37,49 | 38,21 | 37,83 | - |
14 feb 2024 | 36,56 | 37,46 | 36,56 | 37,46 | 37,08 | - |
13 feb 2024 | 37,71 | 37,71 | 36,33 | 36,49 | 36,12 | - |
12 feb 2024 | 37,40 | 38,02 | 37,40 | 37,71 | 37,33 | - |
09 feb 2024 | 37,08 | 37,33 | 36,61 | 37,33 | 36,96 | - |
08 feb 2024 | 36,92 | 37,06 | 36,29 | 37,06 | 36,69 | - |
07 feb 2024 | 36,91 | 37,03 | 35,97 | 37,03 | 36,66 | - |
06 feb 2024 | 36,90 | 37,17 | 36,84 | 37,03 | 36,65 | - |
05 feb 2024 | 37,30 | 37,37 | 36,77 | 36,99 | 36,61 | - |
02 feb 2024 | 37,07 | 37,33 | 36,74 | 37,31 | 36,93 | - |
01 feb 2024 | 37,17 | 37,40 | 36,53 | 37,01 | 36,64 | - |
31 ene 2024 | 37,96 | 37,97 | 37,16 | 37,16 | 36,79 | - |
30 ene 2024 | 37,88 | 37,90 | 37,69 | 37,86 | 37,48 | - |
29 ene 2024 | 37,37 | 37,90 | 37,37 | 37,90 | 37,52 | - |
26 ene 2024 | 36,99 | 37,53 | 36,96 | 37,53 | 37,15 | - |
25 ene 2024 | 36,44 | 37,06 | 36,39 | 37,04 | 36,67 | - |
24 ene 2024 | 36,15 | 36,51 | 36,02 | 36,26 | 35,90 | - |
23 ene 2024 | 35,67 | 36,24 | 35,65 | 36,24 | 35,87 | - |
22 ene 2024 | 35,85 | 36,20 | 35,63 | 35,63 | 35,27 | - |
19 ene 2024 | 35,14 | 35,81 | 35,06 | 35,81 | 35,44 | - |
18 ene 2024 | 34,69 | 35,24 | 34,69 | 35,06 | 34,71 | - |
17 ene 2024 | 35,39 | 35,39 | 34,32 | 34,76 | 34,41 | - |
16 ene 2024 | 35,57 | 35,65 | 35,19 | 35,30 | 34,94 | - |
15 ene 2024 | 35,48 | 35,59 | 35,12 | 35,59 | 35,23 | - |
12 ene 2024 | 35,16 | 35,62 | 35,01 | 35,47 | 35,11 | - |
11 ene 2024 | 35,83 | 35,89 | 34,72 | 35,13 | 34,77 | - |
10 ene 2024 | 35,38 | 35,79 | 35,33 | 35,78 | 35,42 | - |
09 ene 2024 | 35,41 | 35,53 | 35,13 | 35,38 | 35,02 | - |
08 ene 2024 | 34,92 | 35,33 | 34,83 | 35,33 | 34,97 | - |
05 ene 2024 | 35,01 | 35,32 | 34,94 | 35,14 | 34,79 | 32 |
04 ene 2024 | 34,78 | 35,20 | 34,63 | 35,03 | 34,68 | - |
03 ene 2024 | 35,43 | 35,46 | 34,73 | 34,78 | 34,43 | - |
02 ene 2024 | 36,44 | 36,46 | 35,44 | 35,46 | 35,10 | - |
29 dic 2023 | 36,44 | 36,51 | 36,44 | 36,49 | 36,12 | - |
28 dic 2023 | 36,40 | 36,47 | 36,28 | 36,39 | 36,02 | - |
27 dic 2023 | 36,33 | 36,76 | 36,12 | 36,40 | 36,03 | - |
22 dic 2023 | 35,69 | 36,26 | 35,65 | 36,26 | 35,89 | - |
21 dic 2023 | 35,64 | 35,92 | 35,64 | 35,85 | 35,48 | - |
20 dic 2023 | 35,71 | 36,11 | 35,65 | 35,67 | 35,31 | - |
19 dic 2023 | 35,16 | 35,71 | 35,13 | 35,71 | 35,35 | - |
18 dic 2023 | 34,87 | 35,28 | 34,84 | 35,26 | 34,91 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |