Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
01 may 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
30 abr 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
29 abr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
26 abr 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
25 abr 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
24 abr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
23 abr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
22 abr 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
19 abr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
18 abr 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
17 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
16 abr 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
15 abr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
12 abr 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
11 abr 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
10 abr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
09 abr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
08 abr 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
05 abr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
04 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
03 abr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
02 abr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
01 abr 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
28 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
27 mar 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
26 mar 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
25 mar 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
22 mar 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
21 mar 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
20 mar 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
19 mar 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
18 mar 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
15 mar 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
14 mar 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
13 mar 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
12 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
11 mar 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
08 mar 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
07 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
06 mar 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
05 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
04 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
01 mar 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
29 feb 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
28 feb 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
27 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
26 feb 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
23 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
22 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
21 feb 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
20 feb 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
16 feb 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
15 feb 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
14 feb 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
13 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
12 feb 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
09 feb 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
08 feb 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
07 feb 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
06 feb 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
05 feb 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
02 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
01 feb 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
31 ene 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
30 ene 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
29 ene 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
26 ene 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
25 ene 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
24 ene 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
23 ene 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
22 ene 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
19 ene 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
18 ene 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
17 ene 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
16 ene 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
12 ene 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
11 ene 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
10 ene 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
09 ene 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
08 ene 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
05 ene 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
04 ene 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
03 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
02 ene 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
29 dic 2023 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
28 dic 2023 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
27 dic 2023 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
26 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
22 dic 2023 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
21 dic 2023 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
20 dic 2023 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
19 dic 2023 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
18 dic 2023 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
15 dic 2023 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
14 dic 2023 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
14 dic 2023 | 0.553 Dividendo | |||||
13 dic 2023 | 32,35 | 32,35 | 32,35 | 32,35 | 31,80 | - |
12 dic 2023 | 32,04 | 32,04 | 32,04 | 32,04 | 31,49 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |