Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
01 may 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
30 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
29 abr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
26 abr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
25 abr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
24 abr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
23 abr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
22 abr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
19 abr 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
18 abr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
17 abr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
16 abr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
15 abr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
12 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
11 abr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
10 abr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
09 abr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
08 abr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
05 abr 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
04 abr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
03 abr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
02 abr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
01 abr 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
28 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
27 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
26 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
25 mar 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
22 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
21 mar 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
20 mar 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
19 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
18 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
15 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
14 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
13 mar 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
12 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
11 mar 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
08 mar 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
07 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
06 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
05 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
04 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
01 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
29 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
28 feb 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
27 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
26 feb 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
23 feb 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
22 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
21 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
20 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
16 feb 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
15 feb 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
14 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
13 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
12 feb 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
09 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
08 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
07 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
06 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
05 feb 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
02 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
01 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
31 ene 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
30 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
29 ene 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
26 ene 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
25 ene 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
24 ene 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
23 ene 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
22 ene 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
19 ene 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
18 ene 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
17 ene 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
16 ene 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
12 ene 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
11 ene 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
10 ene 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
09 ene 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
08 ene 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
05 ene 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
04 ene 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
03 ene 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
02 ene 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
29 dic 2023 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
28 dic 2023 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
27 dic 2023 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
27 dic 2023 | 0.011 Dividendo | |||||
26 dic 2023 | 27,67 | 27,67 | 27,67 | 27,67 | 27,66 | - |
22 dic 2023 | 27,45 | 27,45 | 27,45 | 27,45 | 27,44 | - |
21 dic 2023 | 27,69 | 27,69 | 27,69 | 27,69 | 27,68 | - |
20 dic 2023 | 27,32 | 27,32 | 27,32 | 27,32 | 27,31 | - |
19 dic 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,71 | - |
18 dic 2023 | 27,53 | 27,53 | 27,53 | 27,53 | 27,52 | - |
15 dic 2023 | 27,47 | 27,47 | 27,47 | 27,47 | 27,46 | - |
14 dic 2023 | 27,52 | 27,52 | 27,52 | 27,52 | 27,51 | - |
13 dic 2023 | 27,08 | 27,08 | 27,08 | 27,08 | 27,07 | - |
12 dic 2023 | 26,93 | 26,93 | 26,93 | 26,93 | 26,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |