Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | 82 |
03 may 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
02 may 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
30 abr 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
29 abr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
26 abr 2024 | 36,67 | 36,73 | 36,67 | 36,73 | 36,73 | 82 |
25 abr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
24 abr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
23 abr 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
22 abr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
19 abr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
18 abr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
17 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
16 abr 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
15 abr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
12 abr 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
11 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
10 abr 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
09 abr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
08 abr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
05 abr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
04 abr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
03 abr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
02 abr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
28 mar 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
27 mar 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
26 mar 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
25 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
22 mar 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
21 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
20 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
19 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
18 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
15 mar 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
14 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
13 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
12 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
11 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
08 mar 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
07 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
06 mar 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
05 mar 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
04 mar 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
01 mar 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
01 mar 2024 | 0.545 Dividendo | |||||
29 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,56 | - |
28 feb 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,25 | - |
27 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 30,55 | - |
26 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 30,55 | - |
23 feb 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,23 | - |
22 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,41 | - |
21 feb 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,53 | - |
20 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 29,82 | - |
19 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 29,89 | - |
16 feb 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,03 | - |
15 feb 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 28,67 | - |
14 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 28,81 | - |
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 | 29,72 | 29,80 | 29,72 | 29,80 | 29,28 | 400 |
08 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,17 | - |
07 feb 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,03 | - |
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 | 30,11 | 30,11 | 30,11 | 30,11 | 29,58 | - |
01 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,01 | - |
31 ene 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,20 | - |
30 ene 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,63 | - |
29 ene 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 29,51 | - |
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 | 28,52 | 28,52 | 28,52 | 28,52 | 28,02 | - |
19 ene 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,38 | - |
18 ene 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,42 | - |
17 ene 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 28,71 | - |
16 ene 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,17 | - |
15 ene 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 29,49 | - |
12 ene 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 29,49 | - |
11 ene 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,11 | - |
10 ene 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,41 | - |
09 ene 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,41 | - |
08 ene 2024 | 30,40 | 30,40 | 29,80 | 29,80 | 29,28 | 150 |
05 ene 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,24 | - |
04 ene 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 30,72 | - |
03 ene 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 28,66 | - |
02 ene 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 28,57 | - |
29 dic 2023 | 28,65 | 28,65 | 28,64 | 28,64 | 28,14 | - |
28 dic 2023 | 29,14 | 29,14 | 29,14 | 29,14 | 28,63 | - |
27 dic 2023 | 29,57 | 29,57 | 29,57 | 29,57 | 29,05 | - |
22 dic 2023 | 29,07 | 29,07 | 29,07 | 29,07 | 28,56 | - |
21 dic 2023 | 29,01 | 29,01 | 29,01 | 29,01 | 28,50 | - |
20 dic 2023 | 29,21 | 29,21 | 29,21 | 29,21 | 28,70 | - |
19 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,90 | - |
18 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,90 | - |
15 dic 2023 | 28,38 | 28,38 | 28,38 | 28,38 | 27,88 | - |
14 dic 2023 | 27,87 | 27,87 | 27,87 | 27,87 | 27,38 | - |
13 dic 2023 | 27,10 | 27,10 | 27,10 | 27,10 | 26,63 | - |
12 dic 2023 | 27,99 | 27,99 | 27,99 | 27,99 | 27,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |