Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
30 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
29 abr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
26 abr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
25 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
24 abr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
23 abr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
22 abr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
19 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
18 abr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
17 abr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
16 abr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
15 abr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
12 abr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
11 abr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
10 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
09 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
08 abr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
05 abr 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
04 abr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
03 abr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
02 abr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
01 abr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
28 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
27 mar 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
26 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
25 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
22 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
21 mar 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
20 mar 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
19 mar 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
18 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
15 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
14 mar 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
13 mar 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
12 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
11 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
08 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
07 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
06 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
05 mar 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
04 mar 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
01 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
29 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
28 feb 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
27 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
26 feb 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
23 feb 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
22 feb 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
21 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
20 feb 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
16 feb 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
15 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
14 feb 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
13 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
12 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
09 feb 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
08 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
07 feb 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
06 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
05 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
02 feb 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
01 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
31 ene 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
30 ene 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
29 ene 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
26 ene 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
25 ene 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
24 ene 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
23 ene 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
22 ene 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
19 ene 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
18 ene 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
17 ene 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
16 ene 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
12 ene 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
11 ene 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
10 ene 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
09 ene 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
08 ene 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
05 ene 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
04 ene 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
03 ene 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
02 ene 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
29 dic 2023 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
28 dic 2023 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
27 dic 2023 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
26 dic 2023 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
22 dic 2023 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
21 dic 2023 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
20 dic 2023 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
19 dic 2023 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
18 dic 2023 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
15 dic 2023 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
14 dic 2023 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
13 dic 2023 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
13 dic 2023 | 0.117 Dividendo | |||||
13 dic 2023 | 1.833 Plusvalía | |||||
12 dic 2023 | 28,23 | 28,23 | 28,23 | 28,23 | 26,28 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |