Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
22 abr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
19 abr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
18 abr 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
17 abr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
16 abr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
15 abr 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
12 abr 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
11 abr 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
10 abr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
09 abr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
08 abr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
05 abr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
04 abr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
03 abr 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
02 abr 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
01 abr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
28 mar 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
27 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
26 mar 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
25 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
22 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
21 mar 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
20 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
19 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
18 mar 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
15 mar 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
14 mar 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
13 mar 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
12 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
11 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
08 mar 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
07 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
06 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
05 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
04 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
01 mar 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
29 feb 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
28 feb 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
27 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
26 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
23 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
22 feb 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
21 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
20 feb 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
16 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
15 feb 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
14 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
13 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
12 feb 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
09 feb 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
08 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
07 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
06 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
05 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
02 feb 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
01 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
31 ene 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
30 ene 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
29 ene 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
26 ene 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
25 ene 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
24 ene 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
23 ene 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
22 ene 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
19 ene 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
18 ene 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
17 ene 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
16 ene 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
12 ene 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
11 ene 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
10 ene 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
09 ene 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
08 ene 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
05 ene 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
04 ene 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
03 ene 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
02 ene 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
29 dic 2023 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
28 dic 2023 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
27 dic 2023 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
26 dic 2023 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
22 dic 2023 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
21 dic 2023 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
21 dic 2023 | 0.407 Dividendo | |||||
20 dic 2023 | 27,53 | 27,53 | 27,53 | 27,53 | 27,12 | - |
19 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,98 | - |
18 dic 2023 | 27,99 | 27,99 | 27,99 | 27,99 | 27,58 | - |
15 dic 2023 | 28,34 | 28,34 | 28,34 | 28,34 | 27,92 | - |
14 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,98 | - |
13 dic 2023 | 28,18 | 28,18 | 28,18 | 28,18 | 27,76 | - |
12 dic 2023 | 27,27 | 27,27 | 27,27 | 27,27 | 26,87 | - |
11 dic 2023 | 26,87 | 26,87 | 26,87 | 26,87 | 26,47 | - |
08 dic 2023 | 26,99 | 26,99 | 26,99 | 26,99 | 26,59 | - |
07 dic 2023 | 26,99 | 26,99 | 26,99 | 26,99 | 26,59 | - |
06 dic 2023 | 26,54 | 26,54 | 26,54 | 26,54 | 26,15 | - |
05 dic 2023 | 26,27 | 26,27 | 26,27 | 26,27 | 25,88 | - |
04 dic 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 25,74 | - |
01 dic 2023 | 25,78 | 25,78 | 25,78 | 25,78 | 25,40 | - |
30 nov 2023 | 25,36 | 25,36 | 25,36 | 25,36 | 24,99 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |