Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
25 abr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
24 abr 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
23 abr 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
22 abr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
19 abr 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
18 abr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
17 abr 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
16 abr 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
15 abr 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
12 abr 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
11 abr 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
10 abr 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
09 abr 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
08 abr 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
05 abr 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
04 abr 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
03 abr 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
02 abr 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
01 abr 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
28 mar 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
27 mar 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
26 mar 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
25 mar 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
22 mar 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
21 mar 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
20 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
19 mar 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
18 mar 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
15 mar 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
14 mar 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
13 mar 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
12 mar 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
11 mar 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
08 mar 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
07 mar 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
06 mar 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
05 mar 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
04 mar 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
01 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
29 feb 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
28 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
27 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
26 feb 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
23 feb 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
22 feb 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
21 feb 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
20 feb 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
16 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
15 feb 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
14 feb 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
13 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
12 feb 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
09 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
08 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
07 feb 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
06 feb 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
05 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
02 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
01 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
31 ene 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
30 ene 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
29 ene 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
26 ene 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
25 ene 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
24 ene 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
23 ene 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
22 ene 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
19 ene 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
18 ene 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
17 ene 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
16 ene 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
12 ene 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
11 ene 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
10 ene 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
09 ene 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
08 ene 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
05 ene 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
04 ene 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
03 ene 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
02 ene 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
29 dic 2023 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
28 dic 2023 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
27 dic 2023 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
26 dic 2023 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
22 dic 2023 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
21 dic 2023 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
20 dic 2023 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
19 dic 2023 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
18 dic 2023 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
15 dic 2023 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
15 dic 2023 | 0.781 Dividendo | |||||
14 dic 2023 | 35,92 | 35,92 | 35,92 | 35,92 | 35,14 | - |
13 dic 2023 | 35,17 | 35,17 | 35,17 | 35,17 | 34,41 | - |
12 dic 2023 | 34,49 | 34,49 | 34,49 | 34,49 | 33,74 | - |
11 dic 2023 | 34,30 | 34,30 | 34,30 | 34,30 | 33,55 | - |
08 dic 2023 | 34,18 | 34,18 | 34,18 | 34,18 | 33,44 | - |
07 dic 2023 | 33,84 | 33,84 | 33,84 | 33,84 | 33,10 | - |
06 dic 2023 | 33,61 | 33,61 | 33,61 | 33,61 | 32,88 | - |
05 dic 2023 | 33,75 | 33,75 | 33,75 | 33,75 | 33,02 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |