Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
26 abr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
25 abr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
24 abr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
23 abr 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
22 abr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
19 abr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
18 abr 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
17 abr 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
16 abr 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
15 abr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
12 abr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
11 abr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
10 abr 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
09 abr 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
08 abr 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
05 abr 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
04 abr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
03 abr 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
02 abr 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
01 abr 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
28 mar 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
27 mar 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
26 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
25 mar 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
22 mar 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
21 mar 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
20 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
19 mar 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
18 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
15 mar 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
14 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
13 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
12 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
11 mar 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
08 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
07 mar 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
06 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
05 mar 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
04 mar 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
01 mar 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
29 feb 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
28 feb 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
27 feb 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
26 feb 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
23 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
22 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
21 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
20 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
16 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
15 feb 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
14 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
13 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
12 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
09 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
08 feb 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
07 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
06 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
05 feb 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
02 feb 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
01 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
31 ene 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
30 ene 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
29 ene 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
26 ene 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
25 ene 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
24 ene 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
23 ene 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
22 ene 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
19 ene 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
18 ene 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
17 ene 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
16 ene 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
12 ene 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
11 ene 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
10 ene 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
09 ene 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
08 ene 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
05 ene 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
04 ene 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
03 ene 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
02 ene 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
29 dic 2023 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
28 dic 2023 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
27 dic 2023 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
27 dic 2023 | 0.013 Dividendo | |||||
26 dic 2023 | 30,42 | 30,42 | 30,42 | 30,42 | 30,41 | - |
22 dic 2023 | 30,34 | 30,34 | 30,34 | 30,34 | 30,33 | - |
21 dic 2023 | 30,27 | 30,27 | 30,27 | 30,27 | 30,26 | - |
20 dic 2023 | 29,90 | 29,90 | 29,90 | 29,90 | 29,89 | - |
19 dic 2023 | 30,08 | 30,08 | 30,08 | 30,08 | 30,07 | - |
18 dic 2023 | 29,82 | 29,82 | 29,82 | 29,82 | 29,81 | - |
15 dic 2023 | 29,88 | 29,88 | 29,88 | 29,88 | 29,87 | - |
14 dic 2023 | 30,07 | 30,07 | 30,07 | 30,07 | 30,06 | - |
13 dic 2023 | 29,62 | 29,62 | 29,62 | 29,62 | 29,61 | - |
12 dic 2023 | 29,21 | 29,21 | 29,21 | 29,21 | 29,20 | - |
11 dic 2023 | 29,21 | 29,21 | 29,21 | 29,21 | 29,20 | - |
08 dic 2023 | 29,17 | 29,17 | 29,17 | 29,17 | 29,16 | - |
08 dic 2023 | 0.499 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |