Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
09 may 2024 | 36,88 | 37,30 | 36,88 | 37,30 | 37,30 | - |
08 may 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
07 may 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
06 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
03 may 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
02 may 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
30 abr 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
29 abr 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
26 abr 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
26 abr 2024 | 1.5 Dividendo | |||||
25 abr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 36,34 | - |
24 abr 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 37,61 | - |
23 abr 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 36,63 | - |
22 abr 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 36,30 | - |
19 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 34,94 | - |
18 abr 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 35,13 | - |
17 abr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 34,57 | - |
16 abr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 34,40 | - |
15 abr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 35,67 | - |
12 abr 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 35,82 | - |
11 abr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 35,63 | - |
10 abr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 35,59 | - |
09 abr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 34,88 | - |
08 abr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 35,09 | - |
05 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 34,94 | - |
04 abr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 34,78 | - |
03 abr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 33,90 | - |
02 abr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 34,15 | - |
28 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 33,88 | - |
27 mar 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,57 | - |
26 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 33,38 | - |
25 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 32,63 | - |
22 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 32,51 | - |
21 mar 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 32,82 | - |
20 mar 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 32,24 | - |
19 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 31,84 | - |
18 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 31,78 | - |
15 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 31,67 | - |
14 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 32,15 | - |
13 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 32,26 | - |
12 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 32,39 | - |
11 mar 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 32,48 | - |
08 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 32,83 | - |
07 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 32,89 | - |
06 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 32,77 | - |
05 mar 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 32,97 | - |
04 mar 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 33,22 | - |
01 mar 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 33,07 | - |
29 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 32,83 | - |
28 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 33,39 | - |
27 feb 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 33,40 | - |
26 feb 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 32,74 | - |
23 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 32,38 | - |
22 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 32,05 | - |
21 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 31,25 | - |
20 feb 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 31,54 | - |
19 feb 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 31,37 | - |
16 feb 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 31,42 | - |
15 feb 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 31,13 | - |
14 feb 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 29,22 | - |
13 feb 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 28,24 | - |
12 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 27,71 | - |
09 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,66 | - |
08 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 27,50 | - |
07 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 27,76 | - |
06 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 27,64 | - |
05 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 27,65 | - |
02 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,66 | - |
01 feb 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 27,52 | - |
31 ene 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 27,82 | - |
30 ene 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 27,76 | - |
29 ene 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 27,81 | - |
26 ene 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 27,05 | - |
25 ene 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,66 | - |
24 ene 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 27,79 | - |
23 ene 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 28,37 | - |
22 ene 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 28,16 | - |
19 ene 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 28,32 | - |
18 ene 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 28,43 | - |
17 ene 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 28,37 | - |
16 ene 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 28,90 | - |
15 ene 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 28,94 | - |
12 ene 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 28,94 | - |
11 ene 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 29,04 | - |
10 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,03 | - |
09 ene 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 29,26 | - |
08 ene 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 28,87 | - |
05 ene 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 28,80 | - |
04 ene 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 28,96 | - |
03 ene 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 29,23 | - |
02 ene 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 28,91 | - |
29 dic 2023 | 30,36 | 30,36 | 30,25 | 30,25 | 29,05 | - |
28 dic 2023 | 30,58 | 30,58 | 30,58 | 30,58 | 29,37 | - |
27 dic 2023 | 30,46 | 30,46 | 30,46 | 30,46 | 29,25 | - |
22 dic 2023 | 30,18 | 30,18 | 30,18 | 30,18 | 28,98 | - |
21 dic 2023 | 30,27 | 30,27 | 30,27 | 30,27 | 29,07 | - |
20 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 29,58 | - |
19 dic 2023 | 30,33 | 30,33 | 30,33 | 30,33 | 29,13 | - |
18 dic 2023 | 30,38 | 30,38 | 30,38 | 30,38 | 29,18 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |