Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
30 abr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
29 abr 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
26 abr 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
25 abr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
24 abr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
23 abr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
22 abr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
19 abr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
18 abr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
17 abr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
16 abr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
15 abr 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
12 abr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
11 abr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
10 abr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
09 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
08 abr 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
05 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
04 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
03 abr 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
02 abr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
01 abr 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
28 mar 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
27 mar 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
26 mar 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
25 mar 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
22 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
21 mar 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
20 mar 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
19 mar 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
18 mar 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
15 mar 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
14 mar 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
13 mar 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
12 mar 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
11 mar 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
08 mar 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
07 mar 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
06 mar 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
05 mar 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
04 mar 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
01 mar 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
29 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
28 feb 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
27 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
26 feb 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
23 feb 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
22 feb 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
21 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
20 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
16 feb 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
15 feb 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
14 feb 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
13 feb 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
12 feb 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
09 feb 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
08 feb 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
07 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
06 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
05 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
02 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
01 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
31 ene 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
30 ene 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
29 ene 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
26 ene 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
25 ene 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
24 ene 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
23 ene 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
22 ene 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
19 ene 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
18 ene 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
17 ene 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
16 ene 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
12 ene 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
11 ene 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
10 ene 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
09 ene 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
08 ene 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
05 ene 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
04 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
03 ene 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
02 ene 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
29 dic 2023 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
28 dic 2023 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
27 dic 2023 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
26 dic 2023 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
22 dic 2023 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
21 dic 2023 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
20 dic 2023 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
19 dic 2023 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
18 dic 2023 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
18 dic 2023 | 0.028 Dividendo | |||||
15 dic 2023 | 27,41 | 27,41 | 27,41 | 27,41 | 27,38 | - |
14 dic 2023 | 27,33 | 27,33 | 27,33 | 27,33 | 27,30 | - |
13 dic 2023 | 27,45 | 27,45 | 27,45 | 27,45 | 27,42 | - |
13 dic 2023 | 0 Dividendo | |||||
13 dic 2023 | 1.941 Plusvalía | |||||
12 dic 2023 | 29,07 | 29,07 | 29,07 | 29,07 | 27,10 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |