Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
29 abr 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
26 abr 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
25 abr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
24 abr 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
23 abr 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
22 abr 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
19 abr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
18 abr 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
17 abr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
16 abr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
15 abr 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
12 abr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
11 abr 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
10 abr 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
09 abr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
08 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
05 abr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
04 abr 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
03 abr 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
02 abr 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
01 abr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
28 mar 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
27 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
26 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
25 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
22 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
21 mar 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
20 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
19 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
18 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
15 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
14 mar 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
13 mar 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
12 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
11 mar 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
08 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
07 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
06 mar 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
05 mar 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
04 mar 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
01 mar 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
29 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
28 feb 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
27 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
26 feb 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
23 feb 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
22 feb 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
21 feb 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
20 feb 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
16 feb 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
15 feb 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
14 feb 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
13 feb 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
12 feb 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
09 feb 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
08 feb 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
07 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
06 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
05 feb 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
02 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
01 feb 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
31 ene 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
30 ene 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
29 ene 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
26 ene 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
25 ene 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
24 ene 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
23 ene 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
22 ene 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
19 ene 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
18 ene 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
17 ene 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
16 ene 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
12 ene 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
11 ene 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
10 ene 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
09 ene 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
08 ene 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
05 ene 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
04 ene 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
03 ene 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
02 ene 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
29 dic 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
28 dic 2023 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
27 dic 2023 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
27 dic 2023 | 0.021 Dividendo | |||||
26 dic 2023 | 30,90 | 30,90 | 30,90 | 30,90 | 30,88 | - |
22 dic 2023 | 30,74 | 30,74 | 30,74 | 30,74 | 30,72 | - |
21 dic 2023 | 31,28 | 31,28 | 31,28 | 31,28 | 31,26 | - |
20 dic 2023 | 30,73 | 30,73 | 30,73 | 30,73 | 30,71 | - |
19 dic 2023 | 31,28 | 31,28 | 31,28 | 31,28 | 31,26 | - |
18 dic 2023 | 31,09 | 31,09 | 31,09 | 31,09 | 31,07 | - |
15 dic 2023 | 31,22 | 31,22 | 31,22 | 31,22 | 31,20 | - |
14 dic 2023 | 31,22 | 31,22 | 31,22 | 31,22 | 31,20 | - |
13 dic 2023 | 30,90 | 30,90 | 30,90 | 30,90 | 30,88 | - |
12 dic 2023 | 30,90 | 30,90 | 30,90 | 30,90 | 30,88 | - |
11 dic 2023 | 30,83 | 30,83 | 30,83 | 30,83 | 30,81 | - |
08 dic 2023 | 30,68 | 30,68 | 30,68 | 30,68 | 30,66 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |