Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
26 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
25 mar 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
22 mar 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
21 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
20 mar 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
19 mar 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
18 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
15 mar 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
14 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
13 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
12 mar 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
11 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
08 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
07 mar 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
06 mar 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
05 mar 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
04 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
01 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
29 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
28 feb 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
27 feb 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
26 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
23 feb 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
22 feb 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
21 feb 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
20 feb 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
16 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
15 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
14 feb 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
13 feb 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
12 feb 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
09 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
08 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
07 feb 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
06 feb 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
05 feb 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
02 feb 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
01 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
31 ene 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
30 ene 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
29 ene 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
26 ene 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
25 ene 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
24 ene 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
23 ene 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
22 ene 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
19 ene 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
18 ene 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
17 ene 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
16 ene 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
12 ene 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
11 ene 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
10 ene 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
09 ene 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
08 ene 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
05 ene 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
04 ene 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
03 ene 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
02 ene 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
29 dic 2023 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
28 dic 2023 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
27 dic 2023 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
26 dic 2023 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
22 dic 2023 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
21 dic 2023 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
20 dic 2023 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
19 dic 2023 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
18 dic 2023 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
15 dic 2023 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
14 dic 2023 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
13 dic 2023 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
12 dic 2023 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
11 dic 2023 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
08 dic 2023 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
08 dic 2023 | 0.416 Dividendo | |||||
07 dic 2023 | 33,16 | 33,16 | 33,16 | 33,16 | 32,74 | - |
06 dic 2023 | 32,90 | 32,90 | 32,90 | 32,90 | 32,49 | - |
05 dic 2023 | 33,02 | 33,02 | 33,02 | 33,02 | 32,61 | - |
04 dic 2023 | 33,08 | 33,08 | 33,08 | 33,08 | 32,67 | - |
01 dic 2023 | 33,21 | 33,21 | 33,21 | 33,21 | 32,79 | - |
30 nov 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,52 | - |
29 nov 2023 | 32,79 | 32,79 | 32,79 | 32,79 | 32,38 | - |
28 nov 2023 | 32,78 | 32,78 | 32,78 | 32,78 | 32,37 | - |
27 nov 2023 | 32,76 | 32,76 | 32,76 | 32,76 | 32,35 | - |
24 nov 2023 | 32,82 | 32,82 | 32,82 | 32,82 | 32,41 | - |
22 nov 2023 | 32,78 | 32,78 | 32,78 | 32,78 | 32,37 | - |
21 nov 2023 | 32,63 | 32,63 | 32,63 | 32,63 | 32,22 | - |
20 nov 2023 | 32,72 | 32,72 | 32,72 | 32,72 | 32,31 | - |
17 nov 2023 | 32,48 | 32,48 | 32,48 | 32,48 | 32,07 | - |
16 nov 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 31,99 | - |
15 nov 2023 | 32,41 | 32,41 | 32,41 | 32,41 | 32,00 | - |
14 nov 2023 | 32,35 | 32,35 | 32,35 | 32,35 | 31,94 | - |
13 nov 2023 | 31,64 | 31,64 | 31,64 | 31,64 | 31,24 | - |
10 nov 2023 | 31,66 | 31,66 | 31,66 | 31,66 | 31,26 | - |
09 nov 2023 | 31,19 | 31,19 | 31,19 | 31,19 | 30,80 | - |
08 nov 2023 | 31,46 | 31,46 | 31,46 | 31,46 | 31,07 | - |
07 nov 2023 | 31,46 | 31,46 | 31,46 | 31,46 | 31,07 | - |
06 nov 2023 | 31,36 | 31,36 | 31,36 | 31,36 | 30,97 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |