Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 35,63 | 35,88 | 35,58 | 35,81 | 35,81 | - |
09 may 2024 | 35,28 | 35,47 | 35,19 | 35,29 | 35,29 | - |
08 may 2024 | 34,83 | 35,21 | 34,72 | 35,21 | 35,21 | - |
07 may 2024 | 34,94 | 35,08 | 34,86 | 34,90 | 34,90 | - |
06 may 2024 | 34,94 | 35,05 | 34,81 | 34,97 | 34,97 | - |
03 may 2024 | 33,96 | 34,96 | 33,91 | 34,58 | 34,58 | - |
02 may 2024 | 33,34 | 33,94 | 33,34 | 33,94 | 33,94 | - |
30 abr 2024 | 33,78 | 33,81 | 33,13 | 33,34 | 33,34 | - |
29 abr 2024 | 33,56 | 33,84 | 33,48 | 33,58 | 33,58 | - |
26 abr 2024 | 33,69 | 33,85 | 33,60 | 33,81 | 33,81 | - |
25 abr 2024 | 33,56 | 33,71 | 33,24 | 33,71 | 33,71 | - |
24 abr 2024 | 33,69 | 33,79 | 33,33 | 33,49 | 33,49 | - |
23 abr 2024 | 33,71 | 33,92 | 33,49 | 33,49 | 33,49 | - |
22 abr 2024 | 33,38 | 34,04 | 33,33 | 33,88 | 33,88 | 500 |
19 abr 2024 | 33,43 | 33,65 | 33,04 | 33,64 | 33,64 | - |
18 abr 2024 | 32,87 | 33,28 | 32,77 | 33,08 | 33,08 | - |
17 abr 2024 | 33,13 | 33,29 | 32,90 | 33,12 | 33,12 | - |
16 abr 2024 | 33,78 | 33,79 | 33,19 | 33,19 | 33,19 | - |
15 abr 2024 | 33,81 | 34,24 | 33,74 | 33,74 | 33,74 | - |
12 abr 2024 | 34,34 | 34,99 | 34,01 | 34,01 | 34,01 | - |
11 abr 2024 | 34,58 | 34,63 | 34,13 | 34,45 | 34,45 | - |
10 abr 2024 | 35,42 | 35,44 | 34,47 | 34,74 | 34,74 | - |
09 abr 2024 | 35,15 | 35,20 | 34,92 | 35,13 | 35,13 | - |
08 abr 2024 | 35,14 | 35,34 | 35,01 | 35,12 | 35,12 | - |
05 abr 2024 | 35,81 | 35,85 | 35,24 | 35,28 | 35,28 | - |
04 abr 2024 | 36,27 | 36,38 | 35,96 | 35,96 | 35,96 | - |
03 abr 2024 | 37,26 | 37,30 | 36,42 | 36,42 | 36,42 | - |
02 abr 2024 | 37,53 | 37,69 | 36,98 | 37,08 | 37,08 | - |
28 mar 2024 | 36,65 | 37,24 | 36,65 | 37,24 | 37,24 | - |
27 mar 2024 | 36,72 | 36,76 | 36,37 | 36,55 | 36,55 | - |
27 mar 2024 | 0.96 Dividendo | |||||
26 mar 2024 | 37,28 | 37,49 | 37,28 | 37,49 | 36,53 | - |
25 mar 2024 | 37,40 | 37,47 | 37,28 | 37,40 | 36,45 | - |
22 mar 2024 | 37,24 | 37,42 | 37,19 | 37,29 | 36,34 | - |
21 mar 2024 | 36,69 | 37,17 | 36,67 | 37,17 | 36,21 | - |
20 mar 2024 | 37,04 | 37,15 | 36,80 | 36,84 | 35,90 | - |
19 mar 2024 | 37,01 | 37,21 | 37,01 | 37,17 | 36,22 | - |
18 mar 2024 | 37,03 | 37,12 | 36,81 | 37,01 | 36,06 | - |
15 mar 2024 | 36,92 | 37,19 | 36,79 | 36,90 | 35,95 | - |
14 mar 2024 | 37,38 | 37,51 | 36,83 | 36,83 | 35,89 | - |
13 mar 2024 | 37,26 | 37,50 | 37,19 | 37,44 | 36,48 | - |
12 mar 2024 | 37,12 | 37,25 | 37,08 | 37,19 | 36,23 | - |
11 mar 2024 | 36,71 | 37,10 | 36,71 | 37,10 | 36,15 | - |
08 mar 2024 | 36,83 | 36,91 | 36,65 | 36,80 | 35,86 | - |
07 mar 2024 | 36,74 | 36,90 | 36,35 | 36,74 | 35,80 | - |
06 mar 2024 | 36,83 | 37,02 | 36,75 | 36,76 | 35,82 | - |
05 mar 2024 | 36,56 | 36,98 | 36,56 | 36,76 | 35,82 | - |
04 mar 2024 | 36,67 | 36,81 | 36,59 | 36,59 | 35,65 | - |
01 mar 2024 | 36,65 | 36,81 | 36,57 | 36,69 | 35,75 | - |
29 feb 2024 | 36,33 | 36,75 | 35,98 | 36,58 | 35,65 | - |
28 feb 2024 | 36,40 | 36,43 | 36,18 | 36,23 | 35,30 | - |
27 feb 2024 | 36,24 | 36,52 | 36,19 | 36,28 | 35,36 | - |
26 feb 2024 | 36,67 | 36,67 | 36,16 | 36,26 | 35,33 | - |
23 feb 2024 | 36,77 | 36,87 | 36,49 | 36,74 | 35,80 | - |
22 feb 2024 | 36,78 | 36,92 | 36,65 | 36,85 | 35,90 | - |
21 feb 2024 | 36,69 | 37,01 | 36,64 | 36,84 | 35,90 | - |
20 feb 2024 | 36,72 | 36,81 | 36,44 | 36,68 | 35,74 | - |
19 feb 2024 | 36,58 | 36,75 | 36,58 | 36,65 | 35,71 | - |
16 feb 2024 | 35,87 | 37,60 | 35,86 | 36,57 | 35,63 | - |
15 feb 2024 | 34,94 | 35,85 | 34,83 | 35,85 | 34,93 | - |
14 feb 2024 | 35,06 | 35,26 | 34,97 | 34,97 | 34,07 | - |
13 feb 2024 | 35,62 | 35,72 | 34,80 | 34,99 | 34,10 | - |
12 feb 2024 | 34,78 | 35,56 | 34,71 | 35,50 | 34,59 | - |
09 feb 2024 | 34,72 | 34,88 | 34,63 | 34,79 | 33,90 | - |
08 feb 2024 | 34,99 | 35,14 | 34,76 | 34,76 | 33,87 | - |
07 feb 2024 | 35,33 | 35,47 | 35,04 | 35,04 | 34,15 | - |
06 feb 2024 | 35,28 | 35,54 | 35,25 | 35,35 | 34,45 | - |
05 feb 2024 | 36,33 | 36,41 | 35,34 | 35,39 | 34,48 | - |
02 feb 2024 | 36,69 | 36,83 | 35,97 | 36,20 | 35,27 | - |
01 feb 2024 | 36,54 | 36,78 | 36,51 | 36,63 | 35,69 | - |
31 ene 2024 | 36,78 | 36,79 | 36,49 | 36,51 | 35,58 | - |
30 ene 2024 | 36,63 | 36,77 | 36,39 | 36,74 | 35,80 | - |
29 ene 2024 | 36,35 | 36,52 | 36,19 | 36,49 | 35,56 | - |
26 ene 2024 | 35,81 | 36,24 | 35,69 | 36,24 | 35,32 | - |
25 ene 2024 | 35,22 | 35,88 | 35,21 | 35,82 | 34,90 | - |
24 ene 2024 | 35,89 | 36,04 | 35,38 | 35,38 | 34,47 | - |
23 ene 2024 | 35,59 | 35,96 | 35,52 | 35,96 | 35,03 | - |
22 ene 2024 | 35,39 | 35,61 | 35,38 | 35,61 | 34,70 | - |
19 ene 2024 | 35,67 | 35,69 | 35,26 | 35,53 | 34,63 | - |
18 ene 2024 | 35,76 | 35,83 | 35,54 | 35,63 | 34,71 | - |
17 ene 2024 | 36,28 | 36,31 | 35,71 | 35,79 | 34,88 | - |
16 ene 2024 | 36,41 | 36,65 | 36,22 | 36,32 | 35,39 | - |
15 ene 2024 | 35,99 | 36,25 | 35,76 | 36,25 | 35,32 | - |
12 ene 2024 | 36,13 | 36,45 | 35,96 | 36,02 | 35,10 | - |
11 ene 2024 | 36,22 | 36,47 | 35,69 | 35,90 | 34,99 | - |
10 ene 2024 | 36,27 | 36,27 | 35,99 | 36,13 | 35,20 | - |
09 ene 2024 | 36,59 | 37,24 | 36,24 | 36,31 | 35,39 | - |
08 ene 2024 | 36,25 | 36,73 | 36,03 | 36,73 | 35,79 | - |
05 ene 2024 | 36,40 | 36,90 | 36,37 | 36,46 | 35,52 | 300 |
04 ene 2024 | 36,22 | 36,60 | 36,15 | 36,28 | 35,35 | 300 |
03 ene 2024 | 35,83 | 36,26 | 35,74 | 36,26 | 35,33 | - |
02 ene 2024 | 35,46 | 35,88 | 35,44 | 35,81 | 34,90 | - |
29 dic 2023 | 35,37 | 35,51 | 35,37 | 35,44 | 34,53 | - |
28 dic 2023 | 35,88 | 35,88 | 35,33 | 35,37 | 34,46 | - |
28 dic 2023 | 0.93 Dividendo | |||||
27 dic 2023 | 36,78 | 36,79 | 36,33 | 36,38 | 34,54 | - |
22 dic 2023 | 36,24 | 36,56 | 36,13 | 36,39 | 34,55 | - |
21 dic 2023 | 35,87 | 36,20 | 35,62 | 36,10 | 34,28 | - |
20 dic 2023 | 35,92 | 36,22 | 35,92 | 35,96 | 34,14 | - |
19 dic 2023 | 35,63 | 36,06 | 35,63 | 35,90 | 34,09 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |