Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
01 may 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
30 abr 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
29 abr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
26 abr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
25 abr 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
24 abr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
23 abr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
22 abr 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
19 abr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
18 abr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
17 abr 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
16 abr 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
15 abr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
12 abr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
11 abr 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
10 abr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
09 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
08 abr 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
05 abr 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
04 abr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
04 abr 2024 | 0.072 Dividendo | |||||
03 abr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,21 | - |
02 abr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,19 | - |
01 abr 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,46 | - |
28 mar 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,57 | - |
27 mar 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,48 | - |
26 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,09 | - |
25 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,11 | - |
22 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,21 | - |
21 mar 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,36 | - |
20 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,13 | - |
19 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,83 | - |
18 mar 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,59 | - |
15 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,44 | - |
14 mar 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,65 | - |
13 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,71 | - |
12 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,66 | - |
11 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,36 | - |
08 mar 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,29 | - |
07 mar 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,43 | - |
06 mar 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,08 | - |
05 mar 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,91 | - |
04 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,19 | - |
01 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,26 | - |
29 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,03 | - |
28 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,89 | - |
27 feb 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,92 | - |
26 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,81 | - |
23 feb 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 34,95 | - |
22 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,85 | - |
21 feb 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,39 | - |
20 feb 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,27 | - |
16 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,37 | - |
15 feb 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,59 | - |
14 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,33 | - |
13 feb 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,09 | - |
12 feb 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,66 | - |
09 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,63 | - |
08 feb 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,51 | - |
07 feb 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,49 | - |
06 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,28 | - |
05 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,21 | - |
02 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,41 | - |
01 feb 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,26 | - |
31 ene 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,84 | - |
30 ene 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,35 | - |
29 ene 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,26 | - |
26 ene 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,06 | - |
25 ene 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,07 | - |
24 ene 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,81 | - |
23 ene 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,86 | - |
22 ene 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,80 | - |
19 ene 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,65 | - |
18 ene 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,33 | - |
17 ene 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,07 | - |
16 ene 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,25 | - |
12 ene 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,42 | - |
11 ene 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,40 | - |
10 ene 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,39 | - |
09 ene 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,24 | - |
08 ene 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,36 | - |
05 ene 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 32,99 | - |
04 ene 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 32,96 | - |
03 ene 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,04 | - |
02 ene 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,34 | - |
29 dic 2023 | 33,56 | 33,56 | 33,56 | 33,56 | 33,49 | - |
28 dic 2023 | 33,63 | 33,63 | 33,63 | 33,63 | 33,56 | - |
27 dic 2023 | 33,61 | 33,61 | 33,61 | 33,61 | 33,54 | - |
27 dic 2023 | 0.089 Dividendo | |||||
26 dic 2023 | 33,67 | 33,67 | 33,67 | 33,67 | 33,51 | - |
22 dic 2023 | 33,54 | 33,54 | 33,54 | 33,54 | 33,38 | - |
21 dic 2023 | 33,48 | 33,48 | 33,48 | 33,48 | 33,33 | - |
20 dic 2023 | 33,14 | 33,14 | 33,14 | 33,14 | 32,99 | - |
19 dic 2023 | 33,58 | 33,58 | 33,58 | 33,58 | 33,42 | - |
18 dic 2023 | 33,35 | 33,35 | 33,35 | 33,35 | 33,20 | - |
15 dic 2023 | 33,23 | 33,23 | 33,23 | 33,23 | 33,08 | - |
14 dic 2023 | 33,33 | 33,33 | 33,33 | 33,33 | 33,18 | - |
14 dic 2023 | 0 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |