Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
03 may 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
02 may 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
01 may 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
30 abr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
29 abr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
26 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
25 abr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
24 abr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
23 abr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
22 abr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
19 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
18 abr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
17 abr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
16 abr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
15 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
12 abr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
11 abr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
10 abr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
09 abr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
08 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
05 abr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
04 abr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
03 abr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
02 abr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
01 abr 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
28 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
27 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
26 mar 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
25 mar 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
22 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
21 mar 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
20 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
19 mar 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
18 mar 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
15 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
14 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
13 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
12 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
11 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
08 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
07 mar 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
06 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
05 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
04 mar 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
01 mar 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
29 feb 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
28 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
27 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
26 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
23 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
22 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
21 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
20 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
16 feb 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
15 feb 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
14 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
13 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
12 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
09 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
08 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
07 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
06 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
05 feb 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
02 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
01 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
31 ene 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
30 ene 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
29 ene 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
26 ene 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
25 ene 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
24 ene 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
23 ene 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
22 ene 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
19 ene 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
18 ene 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
17 ene 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
16 ene 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
12 ene 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
11 ene 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
10 ene 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
09 ene 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
08 ene 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
05 ene 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
04 ene 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
03 ene 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
02 ene 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
29 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
28 dic 2023 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
27 dic 2023 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
26 dic 2023 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
22 dic 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
21 dic 2023 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
20 dic 2023 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
19 dic 2023 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
18 dic 2023 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
15 dic 2023 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
15 dic 2023 | 0.029 Dividendo | |||||
15 dic 2023 | 0.851 Plusvalía | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |