Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
09 may 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
08 may 2024 | 28,64 | 28,81 | 28,63 | 28,81 | 28,81 | - |
07 may 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
06 may 2024 | 28,35 | 28,68 | 28,35 | 28,68 | 28,68 | - |
03 may 2024 | 28,42 | 28,66 | 28,42 | 28,51 | 28,51 | - |
02 may 2024 | 28,30 | 28,41 | 28,30 | 28,41 | 28,41 | - |
30 abr 2024 | 29,17 | 29,18 | 28,43 | 28,43 | 28,43 | - |
29 abr 2024 | 29,26 | 29,36 | 29,19 | 29,31 | 29,31 | - |
26 abr 2024 | 29,17 | 29,17 | 29,13 | 29,13 | 29,13 | - |
25 abr 2024 | 28,81 | 28,94 | 28,69 | 28,69 | 28,69 | - |
24 abr 2024 | 28,97 | 29,45 | 28,74 | 29,25 | 29,25 | - |
23 abr 2024 | 28,93 | 29,05 | 28,93 | 29,03 | 29,03 | - |
22 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
19 abr 2024 | 28,15 | 28,78 | 28,15 | 28,78 | 28,78 | - |
18 abr 2024 | 28,28 | 28,58 | 28,28 | 28,51 | 28,51 | - |
17 abr 2024 | 28,36 | 28,72 | 28,34 | 28,34 | 28,34 | - |
16 abr 2024 | 28,54 | 28,62 | 28,33 | 28,62 | 28,62 | - |
15 abr 2024 | 28,50 | 28,85 | 28,50 | 28,65 | 28,65 | - |
12 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
11 abr 2024 | 28,35 | 28,78 | 28,35 | 28,78 | 28,78 | - |
10 abr 2024 | 29,05 | 29,05 | 28,43 | 28,43 | 28,43 | - |
09 abr 2024 | 28,82 | 29,05 | 28,82 | 29,05 | 29,05 | - |
08 abr 2024 | 28,84 | 28,97 | 28,84 | 28,97 | 28,97 | - |
05 abr 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
04 abr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
03 abr 2024 | 29,58 | 29,94 | 29,58 | 29,94 | 29,94 | - |
02 abr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
28 mar 2024 | 30,00 | 30,20 | 30,00 | 30,20 | 30,20 | - |
27 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
26 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
25 mar 2024 | 30,20 | 30,20 | 30,00 | 30,00 | 30,00 | - |
22 mar 2024 | 30,40 | 30,60 | 30,20 | 30,20 | 30,20 | - |
21 mar 2024 | 30,20 | 30,40 | 30,20 | 30,40 | 30,40 | - |
20 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
19 mar 2024 | 29,80 | 29,80 | 29,60 | 29,60 | 29,60 | - |
18 mar 2024 | 29,80 | 29,80 | 29,60 | 29,60 | 29,60 | - |
15 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
14 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
13 mar 2024 | 29,80 | 30,00 | 29,60 | 30,00 | 30,00 | - |
12 mar 2024 | 30,00 | 30,40 | 29,60 | 29,80 | 29,80 | - |
11 mar 2024 | 29,40 | 29,80 | 29,40 | 29,80 | 29,80 | - |
08 mar 2024 | 29,60 | 29,80 | 29,60 | 29,60 | 29,60 | - |
07 mar 2024 | 29,00 | 29,60 | 29,00 | 29,60 | 29,60 | - |
06 mar 2024 | 29,20 | 29,40 | 28,80 | 29,00 | 29,00 | - |
05 mar 2024 | 29,80 | 29,80 | 29,20 | 29,40 | 29,40 | - |
04 mar 2024 | 28,80 | 29,40 | 28,80 | 29,40 | 29,40 | - |
01 mar 2024 | 29,00 | 29,00 | 28,60 | 28,60 | 28,60 | - |
29 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
29 feb 2024 | 0.33 Dividendo | |||||
28 feb 2024 | 29,80 | 29,80 | 29,20 | 29,20 | 28,87 | - |
27 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,27 | - |
26 feb 2024 | 29,60 | 29,80 | 29,60 | 29,60 | 29,27 | - |
23 feb 2024 | 29,80 | 29,80 | 29,60 | 29,60 | 29,27 | - |
22 feb 2024 | 30,40 | 30,40 | 29,20 | 29,80 | 29,46 | - |
21 feb 2024 | 30,00 | 30,00 | 29,80 | 29,80 | 29,46 | - |
20 feb 2024 | 29,80 | 30,00 | 29,60 | 30,00 | 29,66 | - |
19 feb 2024 | 30,00 | 30,20 | 30,00 | 30,20 | 29,86 | - |
16 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,66 | - |
15 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,27 | - |
14 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,27 | - |
13 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,27 | - |
12 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,08 | - |
09 feb 2024 | 29,40 | 29,40 | 28,80 | 28,80 | 28,47 | - |
08 feb 2024 | 29,80 | 29,80 | 29,20 | 29,20 | 28,87 | - |
07 feb 2024 | 30,60 | 30,60 | 29,80 | 29,80 | 29,46 | - |
06 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,25 | - |
05 feb 2024 | 30,60 | 30,60 | 30,20 | 30,20 | 29,86 | - |
02 feb 2024 | 30,80 | 30,80 | 30,40 | 30,40 | 30,06 | - |
01 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,25 | - |
31 ene 2024 | 30,60 | 30,60 | 30,20 | 30,60 | 30,25 | - |
30 ene 2024 | 30,80 | 30,80 | 30,40 | 30,40 | 30,06 | - |
29 ene 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,06 | - |
26 ene 2024 | 29,60 | 30,20 | 29,60 | 30,20 | 29,86 | - |
25 ene 2024 | 29,60 | 29,60 | 29,40 | 29,40 | 29,07 | - |
24 ene 2024 | 29,80 | 29,80 | 29,60 | 29,60 | 29,27 | - |
23 ene 2024 | 29,40 | 29,80 | 29,40 | 29,60 | 29,27 | - |
22 ene 2024 | 29,20 | 29,60 | 29,20 | 29,40 | 29,07 | - |
19 ene 2024 | 29,20 | 29,20 | 28,80 | 28,80 | 28,47 | - |
18 ene 2024 | 28,80 | 29,20 | 28,80 | 29,20 | 28,87 | - |
17 ene 2024 | 29,00 | 29,20 | 28,40 | 28,80 | 28,47 | 500 |
16 ene 2024 | 29,00 | 29,20 | 29,00 | 29,20 | 28,87 | - |
15 ene 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,87 | - |
12 ene 2024 | 29,60 | 29,60 | 29,20 | 29,20 | 28,87 | - |
11 ene 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,27 | - |
10 ene 2024 | 30,00 | 30,00 | 29,80 | 29,80 | 29,46 | - |
09 ene 2024 | 30,20 | 30,20 | 30,00 | 30,00 | 29,66 | - |
08 ene 2024 | 29,60 | 30,20 | 29,60 | 30,20 | 29,86 | - |
05 ene 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,87 | - |
04 ene 2024 | 29,40 | 29,40 | 29,20 | 29,20 | 28,87 | - |
03 ene 2024 | 30,00 | 30,00 | 29,40 | 29,40 | 29,07 | - |
02 ene 2024 | 29,60 | 30,00 | 29,60 | 30,00 | 29,66 | - |
29 dic 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,27 | - |
28 dic 2023 | 29,60 | 29,80 | 29,60 | 29,60 | 29,27 | 67 |
27 dic 2023 | 30,00 | 30,00 | 29,60 | 29,60 | 29,27 | - |
22 dic 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,46 | - |
21 dic 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,46 | - |
20 dic 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 29,66 | - |
19 dic 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,46 | - |
18 dic 2023 | 30,00 | 30,00 | 29,80 | 29,80 | 29,46 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |