Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
01 may 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
30 abr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
29 abr 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
26 abr 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
25 abr 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
24 abr 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
23 abr 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
22 abr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
19 abr 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
18 abr 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
17 abr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
16 abr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
15 abr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
12 abr 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
11 abr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
10 abr 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
09 abr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
08 abr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
05 abr 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
04 abr 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
03 abr 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
02 abr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
01 abr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
28 mar 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
27 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
26 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
25 mar 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
22 mar 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
21 mar 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
20 mar 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
19 mar 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
18 mar 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
15 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
14 mar 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
13 mar 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
12 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
11 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
08 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
07 mar 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
06 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
05 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
04 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
01 mar 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
29 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
28 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
27 feb 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
26 feb 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
23 feb 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
22 feb 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
21 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
20 feb 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
16 feb 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
15 feb 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
14 feb 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
13 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
12 feb 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
09 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
08 feb 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
07 feb 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
06 feb 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
05 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
02 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
01 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
31 ene 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
30 ene 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
29 ene 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
26 ene 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
25 ene 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
24 ene 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
23 ene 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
22 ene 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
19 ene 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
18 ene 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
17 ene 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
16 ene 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
12 ene 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
11 ene 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
10 ene 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
09 ene 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
08 ene 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
05 ene 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
04 ene 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
03 ene 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
02 ene 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
29 dic 2023 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
28 dic 2023 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
27 dic 2023 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
26 dic 2023 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
22 dic 2023 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
21 dic 2023 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
20 dic 2023 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
19 dic 2023 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
18 dic 2023 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
15 dic 2023 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
14 dic 2023 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
14 dic 2023 | 0.211 Dividendo | |||||
13 dic 2023 | 30,87 | 30,87 | 30,87 | 30,87 | 30,66 | - |
12 dic 2023 | 30,58 | 30,58 | 30,58 | 30,58 | 30,37 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |