Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 112 |
10 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
09 may 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
08 may 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
07 may 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
06 may 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
03 may 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
02 may 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
30 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
29 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
26 abr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
25 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
24 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
23 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
22 abr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
19 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
18 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
17 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
16 abr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
15 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
12 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
11 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
10 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
09 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
08 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
05 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
04 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
03 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
02 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
28 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
27 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
26 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
25 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
22 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
21 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
20 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
19 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
18 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
15 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
14 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
13 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
12 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
11 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
08 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
07 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
06 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
05 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
04 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
04 mar 2024 | 2.42 Dividendo | |||||
01 mar 2024 | 27,78 | 27,78 | 27,72 | 27,72 | 25,30 | 112 |
29 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 25,35 | - |
28 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 26,30 | - |
27 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 26,30 | - |
26 feb 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 26,49 | - |
23 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 26,69 | - |
22 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 26,60 | - |
21 feb 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 26,34 | - |
20 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,04 | - |
19 feb 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 28,13 | - |
16 feb 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 28,15 | - |
15 feb 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 27,62 | - |
14 feb 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 27,62 | - |
13 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 27,76 | - |
12 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 27,76 | - |
09 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 27,91 | - |
08 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 27,91 | - |
07 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 27,91 | - |
06 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 27,91 | - |
05 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,04 | - |
02 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 28,24 | - |
01 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 28,75 | - |
31 ene 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 29,26 | - |
30 ene 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 29,75 | - |
29 ene 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 30,06 | - |
26 ene 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 30,06 | - |
25 ene 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 30,06 | - |
24 ene 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 29,72 | - |
23 ene 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 29,72 | - |
22 ene 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 29,94 | - |
19 ene 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 30,03 | - |
18 ene 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 31,01 | - |
17 ene 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 31,47 | - |
16 ene 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 31,71 | - |
15 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 31,40 | - |
12 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 31,40 | - |
11 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 31,40 | - |
10 ene 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 31,54 | - |
09 ene 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 32,02 | - |
08 ene 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 32,02 | - |
05 ene 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 32,02 | - |
04 ene 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 31,96 | - |
03 ene 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 32,18 | - |
02 ene 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 32,78 | - |
29 dic 2023 | 35,94 | 35,94 | 35,92 | 35,92 | 32,78 | - |
28 dic 2023 | 35,94 | 35,94 | 35,94 | 35,94 | 32,80 | - |
27 dic 2023 | 35,18 | 35,18 | 35,18 | 35,18 | 32,11 | - |
22 dic 2023 | 35,18 | 35,18 | 35,18 | 35,18 | 32,11 | - |
21 dic 2023 | 35,22 | 35,22 | 35,22 | 35,22 | 32,15 | - |
20 dic 2023 | 35,14 | 35,14 | 35,14 | 35,14 | 32,07 | - |
19 dic 2023 | 34,96 | 34,96 | 34,96 | 34,96 | 31,91 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |