Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | 30 |
18 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
15 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
14 mar 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
13 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
12 mar 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
11 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
08 mar 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
07 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
06 mar 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
05 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
04 mar 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
01 mar 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
01 mar 2024 | 0.545 Dividendo | |||||
29 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,56 | - |
28 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,26 | - |
27 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,56 | - |
26 feb 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 30,54 | - |
23 feb 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,24 | - |
22 feb 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,42 | - |
21 feb 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 29,54 | - |
20 feb 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 29,81 | - |
19 feb 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 29,90 | - |
16 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,00 | - |
15 feb 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 28,65 | - |
14 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,83 | - |
13 feb 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,44 | - |
12 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,14 | - |
09 feb 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,19 | - |
08 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,17 | - |
07 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,04 | - |
06 feb 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,00 | - |
05 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,17 | - |
02 feb 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,57 | - |
01 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 29,99 | - |
31 ene 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,19 | - |
30 ene 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 29,64 | - |
29 ene 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,52 | - |
26 ene 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,06 | - |
25 ene 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 28,58 | - |
24 ene 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,45 | - |
23 ene 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 28,52 | - |
22 ene 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 27,99 | - |
19 ene 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,35 | - |
18 ene 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,42 | - |
17 ene 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 28,72 | - |
16 ene 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,17 | - |
15 ene 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,62 | - |
12 ene 2024 | 30,02 | 30,15 | 30,02 | 30,15 | 29,62 | 30 |
11 ene 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,09 | - |
10 ene 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,43 | - |
09 ene 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,41 | - |
08 ene 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 29,88 | - |
05 ene 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,24 | - |
04 ene 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 30,74 | - |
03 ene 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 28,68 | - |
02 ene 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 28,58 | - |
29 dic 2023 | 28,66 | 28,66 | 28,60 | 28,62 | 28,12 | - |
28 dic 2023 | 29,14 | 29,14 | 29,14 | 29,14 | 28,63 | - |
27 dic 2023 | 29,56 | 29,56 | 29,56 | 29,56 | 29,04 | - |
22 dic 2023 | 29,07 | 29,07 | 29,07 | 29,07 | 28,56 | - |
21 dic 2023 | 29,02 | 29,02 | 29,02 | 29,02 | 28,51 | - |
20 dic 2023 | 29,06 | 29,68 | 29,06 | 29,68 | 29,16 | 6 |
19 dic 2023 | 28,59 | 28,59 | 28,59 | 28,59 | 28,09 | - |
18 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,90 | - |
15 dic 2023 | 28,37 | 28,37 | 28,37 | 28,37 | 27,87 | - |
14 dic 2023 | 27,86 | 27,86 | 27,86 | 27,86 | 27,37 | - |
13 dic 2023 | 27,08 | 27,08 | 27,08 | 27,08 | 26,61 | - |
12 dic 2023 | 27,92 | 27,92 | 27,92 | 27,92 | 27,43 | - |
11 dic 2023 | 28,51 | 28,51 | 28,51 | 28,51 | 28,01 | - |
08 dic 2023 | 27,98 | 27,98 | 27,98 | 27,98 | 27,49 | - |
07 dic 2023 | 28,16 | 28,16 | 28,16 | 28,16 | 27,67 | - |
06 dic 2023 | 29,53 | 29,53 | 29,53 | 29,53 | 29,01 | - |
05 dic 2023 | 29,93 | 29,93 | 29,93 | 29,93 | 29,41 | - |
04 dic 2023 | 29,96 | 29,96 | 29,96 | 29,96 | 29,43 | - |
01 dic 2023 | 30,34 | 30,34 | 30,34 | 30,34 | 29,81 | - |
30 nov 2023 | 29,83 | 29,83 | 29,83 | 29,83 | 29,31 | - |
30 nov 2023 | 0.545 Dividendo | |||||
29 nov 2023 | 29,75 | 29,75 | 29,75 | 29,75 | 28,69 | - |
28 nov 2023 | 29,39 | 29,39 | 29,39 | 29,39 | 28,35 | - |
27 nov 2023 | 29,81 | 29,81 | 29,81 | 29,81 | 28,75 | - |
24 nov 2023 | 29,83 | 29,83 | 29,83 | 29,83 | 28,77 | - |
23 nov 2023 | 29,99 | 29,99 | 29,99 | 29,99 | 28,92 | - |
22 nov 2023 | 30,18 | 30,18 | 30,18 | 30,18 | 29,11 | - |
21 nov 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 29,22 | - |
20 nov 2023 | 31,05 | 31,05 | 31,05 | 31,05 | 29,95 | - |
17 nov 2023 | 29,75 | 29,75 | 29,75 | 29,75 | 28,69 | - |
16 nov 2023 | 30,55 | 30,55 | 30,55 | 30,55 | 29,46 | - |
15 nov 2023 | 30,87 | 30,87 | 30,87 | 30,87 | 29,77 | - |
14 nov 2023 | 31,35 | 31,35 | 31,35 | 31,35 | 30,24 | - |
13 nov 2023 | 30,73 | 30,73 | 30,73 | 30,73 | 29,64 | - |
10 nov 2023 | 30,51 | 30,51 | 30,51 | 30,51 | 29,43 | - |
09 nov 2023 | 29,51 | 29,51 | 29,51 | 29,51 | 28,46 | - |
08 nov 2023 | 29,81 | 29,81 | 29,81 | 29,81 | 28,75 | - |
07 nov 2023 | 30,65 | 30,65 | 30,65 | 30,65 | 29,56 | - |
06 nov 2023 | 31,21 | 31,21 | 31,21 | 31,21 | 30,10 | - |
03 nov 2023 | 32,10 | 32,10 | 32,10 | 32,10 | 30,96 | - |
02 nov 2023 | 30,85 | 30,85 | 30,85 | 30,85 | 29,75 | - |
01 nov 2023 | 30,45 | 30,45 | 30,45 | 30,45 | 29,37 | - |
31 oct 2023 | 30,51 | 30,51 | 30,51 | 30,51 | 29,43 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |