Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
17 abr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
16 abr 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
15 abr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
12 abr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
11 abr 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
10 abr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
09 abr 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
08 abr 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
05 abr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
04 abr 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
03 abr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
02 abr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
01 abr 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
28 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
27 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
26 mar 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
25 mar 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
22 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
21 mar 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
20 mar 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
19 mar 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
18 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
15 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
14 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
13 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
12 mar 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
11 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
08 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
07 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
06 mar 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
05 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
04 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
01 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
29 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
28 feb 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
27 feb 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
26 feb 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
23 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
22 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
21 feb 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
20 feb 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
16 feb 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
15 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
14 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
13 feb 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
12 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
09 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
08 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
07 feb 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
06 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
05 feb 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
02 feb 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
01 feb 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
31 ene 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
30 ene 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
29 ene 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
26 ene 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
25 ene 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
24 ene 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
23 ene 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
22 ene 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
19 ene 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
18 ene 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
17 ene 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
16 ene 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
12 ene 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
11 ene 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
10 ene 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
09 ene 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
08 ene 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
05 ene 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
04 ene 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
03 ene 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
02 ene 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
29 dic 2023 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
28 dic 2023 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
27 dic 2023 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
26 dic 2023 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
22 dic 2023 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
21 dic 2023 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
20 dic 2023 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
19 dic 2023 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
18 dic 2023 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
15 dic 2023 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
14 dic 2023 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
13 dic 2023 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
12 dic 2023 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
11 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
08 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
08 dic 2023 | 0.411 Dividendo | |||||
07 dic 2023 | 33,26 | 33,26 | 33,26 | 33,26 | 32,85 | - |
06 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 32,59 | - |
05 dic 2023 | 33,12 | 33,12 | 33,12 | 33,12 | 32,71 | - |
04 dic 2023 | 33,19 | 33,19 | 33,19 | 33,19 | 32,78 | - |
01 dic 2023 | 33,32 | 33,32 | 33,32 | 33,32 | 32,91 | - |
30 nov 2023 | 33,04 | 33,04 | 33,04 | 33,04 | 32,63 | - |
29 nov 2023 | 32,90 | 32,90 | 32,90 | 32,90 | 32,49 | - |
28 nov 2023 | 32,88 | 32,88 | 32,88 | 32,88 | 32,47 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |