Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
18 abr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
17 abr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
16 abr 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
15 abr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
12 abr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
11 abr 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
10 abr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
09 abr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
08 abr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
05 abr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
04 abr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
03 abr 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
02 abr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
01 abr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
28 mar 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
27 mar 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
26 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
25 mar 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
22 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
21 mar 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
20 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
19 mar 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
18 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
15 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
14 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
13 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
12 mar 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
11 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
08 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
07 mar 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
06 mar 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
05 mar 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
04 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
01 mar 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
29 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
28 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
27 feb 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
26 feb 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
23 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
22 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
21 feb 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
20 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
16 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
15 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
14 feb 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
13 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
12 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
09 feb 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
08 feb 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
07 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
06 feb 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
05 feb 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
02 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
01 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
31 ene 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
30 ene 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
29 ene 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
26 ene 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
25 ene 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
24 ene 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
23 ene 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
22 ene 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
19 ene 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
18 ene 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
17 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
16 ene 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
12 ene 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
11 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
10 ene 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
09 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
08 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
05 ene 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
04 ene 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
03 ene 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
02 ene 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
29 dic 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
28 dic 2023 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
27 dic 2023 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
26 dic 2023 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
22 dic 2023 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
21 dic 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
21 dic 2023 | 0.024 Dividendo | |||||
21 dic 2023 | 1.678 Plusvalía | |||||
20 dic 2023 | 25,08 | 25,08 | 25,08 | 25,08 | 23,38 | - |
19 dic 2023 | 25,86 | 25,86 | 25,86 | 25,86 | 24,11 | - |
18 dic 2023 | 25,82 | 25,82 | 25,82 | 25,82 | 24,07 | - |
15 dic 2023 | 25,76 | 25,76 | 25,76 | 25,76 | 24,01 | - |
14 dic 2023 | 25,70 | 25,70 | 25,70 | 25,70 | 23,96 | - |
13 dic 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 23,29 | - |
12 dic 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 22,89 | - |
11 dic 2023 | 24,36 | 24,36 | 24,36 | 24,36 | 22,71 | - |
08 dic 2023 | 23,85 | 23,85 | 23,85 | 23,85 | 22,23 | - |
07 dic 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 22,01 | - |
06 dic 2023 | 23,03 | 23,03 | 23,03 | 23,03 | 21,47 | - |
05 dic 2023 | 23,19 | 23,19 | 23,19 | 23,19 | 21,62 | - |
04 dic 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 21,66 | - |
01 dic 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 21,96 | - |
30 nov 2023 | 23,46 | 23,46 | 23,46 | 23,46 | 21,87 | - |
29 nov 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 22,15 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |