Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
27 mar 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
26 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
25 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
22 mar 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
21 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
20 mar 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
19 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
18 mar 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
15 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
14 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
13 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
12 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
11 mar 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
08 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
07 mar 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
06 mar 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
05 mar 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
04 mar 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
01 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
29 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
28 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
27 feb 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
26 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
23 feb 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
22 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
21 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
20 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
16 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
15 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
14 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
13 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
12 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
09 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
08 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
07 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
06 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
05 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
02 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
01 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
31 ene 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
30 ene 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
29 ene 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
26 ene 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
25 ene 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
24 ene 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
23 ene 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
22 ene 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
19 ene 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
18 ene 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
17 ene 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
16 ene 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
12 ene 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
11 ene 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
10 ene 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
09 ene 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
08 ene 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
05 ene 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
04 ene 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
03 ene 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
02 ene 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
29 dic 2023 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
28 dic 2023 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
27 dic 2023 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
26 dic 2023 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
22 dic 2023 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
21 dic 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
21 dic 2023 | 0.315 Dividendo | |||||
20 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,83 | - |
19 dic 2023 | 25,95 | 25,95 | 25,95 | 25,95 | 25,62 | - |
18 dic 2023 | 25,57 | 25,57 | 25,57 | 25,57 | 25,25 | - |
15 dic 2023 | 25,89 | 25,89 | 25,89 | 25,89 | 25,57 | - |
14 dic 2023 | 25,95 | 25,95 | 25,95 | 25,95 | 25,62 | - |
13 dic 2023 | 25,74 | 25,74 | 25,74 | 25,74 | 25,42 | - |
12 dic 2023 | 24,91 | 24,91 | 24,91 | 24,91 | 24,60 | - |
11 dic 2023 | 24,55 | 24,55 | 24,55 | 24,55 | 24,24 | - |
08 dic 2023 | 24,66 | 24,66 | 24,66 | 24,66 | 24,35 | - |
07 dic 2023 | 24,66 | 24,66 | 24,66 | 24,66 | 24,35 | - |
06 dic 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 23,95 | - |
05 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,70 | - |
04 dic 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,57 | - |
01 dic 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 23,26 | - |
30 nov 2023 | 23,17 | 23,17 | 23,17 | 23,17 | 22,88 | - |
29 nov 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,33 | - |
28 nov 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 22,13 | - |
27 nov 2023 | 22,63 | 22,63 | 22,63 | 22,63 | 22,35 | - |
24 nov 2023 | 22,67 | 22,67 | 22,67 | 22,67 | 22,39 | - |
22 nov 2023 | 22,54 | 22,54 | 22,54 | 22,54 | 22,26 | - |
21 nov 2023 | 22,48 | 22,48 | 22,48 | 22,48 | 22,20 | - |
20 nov 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,33 | - |
17 nov 2023 | 22,62 | 22,62 | 22,62 | 22,62 | 22,34 | - |
16 nov 2023 | 22,32 | 22,32 | 22,32 | 22,32 | 22,04 | - |
15 nov 2023 | 22,46 | 22,46 | 22,46 | 22,46 | 22,18 | - |
14 nov 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,12 | - |
13 nov 2023 | 21,92 | 21,92 | 21,92 | 21,92 | 21,65 | - |
10 nov 2023 | 21,93 | 21,93 | 21,93 | 21,93 | 21,66 | - |
09 nov 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,62 | - |
08 nov 2023 | 22,82 | 22,82 | 22,82 | 22,82 | 22,53 | - |
07 nov 2023 | 23,13 | 23,13 | 23,13 | 23,13 | 22,84 | - |
06 nov 2023 | 23,16 | 23,16 | 23,16 | 23,16 | 22,87 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |