Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
23 abr 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
22 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
19 abr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
18 abr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
17 abr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
16 abr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
15 abr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
12 abr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
11 abr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
10 abr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
09 abr 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
08 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
05 abr 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
04 abr 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
03 abr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
02 abr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
01 abr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
28 mar 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
27 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
26 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
25 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
22 mar 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
21 mar 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
20 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
19 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
18 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
15 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
14 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
13 mar 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
12 mar 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
11 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
08 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
07 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
06 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
05 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
04 mar 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
01 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
29 feb 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
28 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
27 feb 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
26 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
23 feb 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
22 feb 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
21 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
20 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
16 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
15 feb 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
14 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
13 feb 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
12 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
09 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
08 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
07 feb 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
06 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
05 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
02 feb 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
01 feb 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
31 ene 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
30 ene 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
29 ene 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
26 ene 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
25 ene 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
24 ene 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
23 ene 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
22 ene 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
19 ene 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
18 ene 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
17 ene 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
16 ene 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
12 ene 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
11 ene 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
10 ene 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
09 ene 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
08 ene 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
05 ene 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
04 ene 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
03 ene 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
02 ene 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
29 dic 2023 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
28 dic 2023 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
27 dic 2023 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
26 dic 2023 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
22 dic 2023 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
21 dic 2023 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
20 dic 2023 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
19 dic 2023 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
18 dic 2023 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
18 dic 2023 | 0.05 Dividendo | |||||
15 dic 2023 | 27,21 | 27,21 | 27,21 | 27,21 | 27,16 | - |
14 dic 2023 | 27,26 | 27,26 | 27,26 | 27,26 | 27,21 | - |
13 dic 2023 | 27,08 | 27,08 | 27,08 | 27,08 | 27,03 | - |
13 dic 2023 | 0 Dividendo | |||||
13 dic 2023 | 0.031 Plusvalía | |||||
12 dic 2023 | 26,69 | 26,69 | 26,69 | 26,69 | 26,61 | - |
11 dic 2023 | 26,59 | 26,59 | 26,59 | 26,59 | 26,51 | - |
08 dic 2023 | 26,51 | 26,51 | 26,51 | 26,51 | 26,43 | - |
07 dic 2023 | 26,44 | 26,44 | 26,44 | 26,44 | 26,36 | - |
06 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 26,16 | - |
05 dic 2023 | 26,33 | 26,33 | 26,33 | 26,33 | 26,25 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |