Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
08 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
07 may 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
06 may 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
03 may 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
02 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
01 may 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
30 abr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
29 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
26 abr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
25 abr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
24 abr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
23 abr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
22 abr 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
19 abr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
18 abr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
17 abr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
16 abr 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
15 abr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
12 abr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
11 abr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
10 abr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
09 abr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
08 abr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
05 abr 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
04 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
03 abr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
02 abr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
01 abr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
28 mar 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
27 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
26 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
25 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
22 mar 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
21 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
20 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
19 mar 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
18 mar 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
15 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
14 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
13 mar 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
12 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
11 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
08 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
07 mar 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
06 mar 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
05 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
04 mar 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
01 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
29 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
28 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
27 feb 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
26 feb 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
23 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
22 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
21 feb 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
20 feb 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
16 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
15 feb 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
14 feb 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
13 feb 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
12 feb 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
09 feb 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
08 feb 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
07 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
06 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
05 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
02 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
01 feb 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
31 ene 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
30 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
29 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
26 ene 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
25 ene 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
24 ene 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
23 ene 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
22 ene 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
19 ene 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
18 ene 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
17 ene 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
16 ene 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
12 ene 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
11 ene 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
10 ene 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
09 ene 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
08 ene 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
05 ene 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
04 ene 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
03 ene 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
02 ene 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
29 dic 2023 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
28 dic 2023 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
27 dic 2023 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
26 dic 2023 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
22 dic 2023 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
21 dic 2023 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
21 dic 2023 | 0.236 Dividendo | |||||
20 dic 2023 | 27,45 | 27,45 | 27,45 | 27,45 | 27,21 | - |
19 dic 2023 | 27,68 | 27,68 | 27,68 | 27,68 | 27,44 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |