Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
23 abr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
22 abr 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
19 abr 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
18 abr 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
17 abr 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
16 abr 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
15 abr 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
12 abr 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
11 abr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
10 abr 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
09 abr 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
08 abr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
05 abr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
04 abr 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
03 abr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
02 abr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
01 abr 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
28 mar 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
27 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
26 mar 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
25 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
22 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
21 mar 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
20 mar 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
19 mar 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
18 mar 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
15 mar 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
14 mar 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
13 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
12 mar 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
11 mar 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
08 mar 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
07 mar 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
06 mar 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
05 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
04 mar 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
01 mar 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
29 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
28 feb 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
27 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
26 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
23 feb 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
22 feb 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
21 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
20 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
16 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
15 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
14 feb 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
13 feb 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
12 feb 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
09 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
08 feb 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
07 feb 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
06 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
05 feb 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
02 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
01 feb 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
31 ene 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
30 ene 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
29 ene 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
26 ene 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
25 ene 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
24 ene 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
23 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
22 ene 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
19 ene 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
18 ene 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
17 ene 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
16 ene 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
12 ene 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
11 ene 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
10 ene 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
09 ene 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
08 ene 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
05 ene 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
04 ene 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
03 ene 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
02 ene 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
29 dic 2023 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
28 dic 2023 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
27 dic 2023 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
26 dic 2023 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
22 dic 2023 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
21 dic 2023 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
20 dic 2023 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
19 dic 2023 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
18 dic 2023 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
15 dic 2023 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
14 dic 2023 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
13 dic 2023 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
12 dic 2023 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
12 dic 2023 | 1.198 Dividendo | |||||
11 dic 2023 | 33,44 | 33,44 | 33,44 | 33,44 | 32,24 | - |
08 dic 2023 | 33,69 | 33,69 | 33,69 | 33,69 | 32,48 | - |
07 dic 2023 | 34,08 | 34,08 | 34,08 | 34,08 | 32,86 | - |
06 dic 2023 | 34,23 | 34,23 | 34,23 | 34,23 | 33,00 | - |
05 dic 2023 | 34,27 | 34,27 | 34,27 | 34,27 | 33,04 | - |
04 dic 2023 | 34,96 | 34,96 | 34,96 | 34,96 | 33,71 | - |
01 dic 2023 | 35,92 | 35,92 | 35,92 | 35,92 | 34,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |