Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
30 may 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
29 may 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
28 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
24 may 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
23 may 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
22 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
21 may 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
20 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
17 may 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
16 may 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
15 may 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
14 may 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
13 may 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
10 may 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
09 may 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
08 may 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
07 may 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
06 may 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
03 may 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
02 may 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
01 may 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
30 abr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
29 abr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
26 abr 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
25 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
24 abr 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
23 abr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
22 abr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
19 abr 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
18 abr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
17 abr 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
16 abr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
15 abr 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
12 abr 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
11 abr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
10 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
09 abr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
08 abr 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
05 abr 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
04 abr 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
03 abr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
02 abr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
01 abr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
28 mar 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
27 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
26 mar 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
25 mar 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
22 mar 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
21 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
20 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
19 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
18 mar 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
15 mar 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
15 mar 2024 | 0.088 Dividendo | |||||
14 mar 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,18 | - |
13 mar 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,28 | - |
12 mar 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,40 | - |
11 mar 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 34,95 | - |
08 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,02 | - |
07 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,31 | - |
06 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,91 | - |
05 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,73 | - |
04 mar 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,16 | - |
01 mar 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,22 | - |
29 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,91 | - |
28 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,71 | - |
27 feb 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,80 | - |
26 feb 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,73 | - |
23 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,85 | - |
22 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,85 | - |
21 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,04 | - |
20 feb 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,06 | - |
16 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,30 | - |
15 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,50 | - |
14 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,36 | - |
13 feb 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,98 | - |
12 feb 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,47 | - |
09 feb 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,55 | - |
08 feb 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,29 | - |
07 feb 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,25 | - |
06 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,95 | - |
05 feb 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,87 | - |
02 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 33,96 | - |
01 feb 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,54 | - |
31 ene 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,11 | - |
30 ene 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,70 | - |
29 ene 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,77 | - |
26 ene 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,46 | - |
25 ene 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,50 | - |
24 ene 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,39 | - |
23 ene 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,37 | - |
22 ene 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,26 | - |
19 ene 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,18 | - |
18 ene 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,72 | - |
17 ene 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,41 | - |
16 ene 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,58 | - |
12 ene 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,65 | - |
11 ene 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,64 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |