Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
01 may 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
30 abr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
29 abr 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
26 abr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
25 abr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
24 abr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
23 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
22 abr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
19 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
18 abr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
17 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
16 abr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
15 abr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
12 abr 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
12 abr 2024 | 0 Dividendo | |||||
12 abr 2024 | 0.523 Plusvalía | |||||
11 abr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,06 | - |
10 abr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 27,78 | - |
09 abr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,16 | - |
08 abr 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 27,92 | - |
05 abr 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 27,82 | - |
04 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,49 | - |
03 abr 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 27,80 | - |
02 abr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 27,87 | - |
01 abr 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,15 | - |
28 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,19 | - |
27 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,16 | - |
26 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,16 | - |
25 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,17 | - |
22 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,32 | - |
21 mar 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 28,50 | - |
20 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,49 | - |
19 mar 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,20 | - |
18 mar 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,06 | - |
15 mar 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 27,79 | - |
14 mar 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,52 | - |
13 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 28,54 | - |
12 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 28,58 | - |
11 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,16 | - |
08 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,13 | - |
07 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,26 | - |
06 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,88 | - |
05 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 27,71 | - |
04 mar 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 28,64 | - |
01 mar 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 28,82 | - |
29 feb 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 28,63 | - |
28 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,38 | - |
27 feb 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,43 | - |
26 feb 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,43 | - |
23 feb 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,39 | - |
22 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,19 | - |
21 feb 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 27,65 | - |
20 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,17 | - |
16 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,52 | - |
15 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 28,88 | - |
14 feb 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,00 | - |
13 feb 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,45 | - |
12 feb 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,03 | - |
09 feb 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,33 | - |
08 feb 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 28,92 | - |
07 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 28,59 | - |
06 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,16 | - |
05 feb 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,24 | - |
02 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 28,51 | - |
01 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,25 | - |
31 ene 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,88 | - |
30 ene 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 28,58 | - |
29 ene 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 28,73 | - |
26 ene 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,10 | - |
25 ene 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,15 | - |
24 ene 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,02 | - |
23 ene 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,05 | - |
22 ene 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,00 | - |
19 ene 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 27,85 | - |
18 ene 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,42 | - |
17 ene 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,21 | - |
16 ene 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,29 | - |
12 ene 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,33 | - |
11 ene 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,21 | - |
10 ene 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,05 | - |
09 ene 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 26,75 | - |
08 ene 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 26,63 | - |
05 ene 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,00 | - |
04 ene 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 25,99 | - |
03 ene 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,07 | - |
02 ene 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,47 | - |
29 dic 2023 | 27,67 | 27,67 | 27,67 | 27,67 | 27,16 | - |
28 dic 2023 | 27,85 | 27,85 | 27,85 | 27,85 | 27,34 | - |
27 dic 2023 | 27,85 | 27,85 | 27,85 | 27,85 | 27,34 | - |
26 dic 2023 | 27,87 | 27,87 | 27,87 | 27,87 | 27,36 | - |
22 dic 2023 | 27,73 | 27,73 | 27,73 | 27,73 | 27,22 | - |
21 dic 2023 | 27,69 | 27,69 | 27,69 | 27,69 | 27,18 | - |
21 dic 2023 | 0 Dividendo | |||||
21 dic 2023 | 2.114 Plusvalía | |||||
20 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 26,79 | - |
19 dic 2023 | 29,77 | 29,77 | 29,77 | 29,77 | 27,12 | - |
18 dic 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 26,97 | - |
15 dic 2023 | 29,45 | 29,45 | 29,45 | 29,45 | 26,83 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |