Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | 100 |
27 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
26 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
25 mar 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
22 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
21 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
20 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
19 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
18 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
15 mar 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
14 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
13 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
12 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
11 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
08 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
07 mar 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
06 mar 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
05 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
04 mar 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | 100 |
01 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
29 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
28 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
27 feb 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
26 feb 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
23 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
22 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
21 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
20 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
19 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
16 feb 2024 | 26,97 | 26,97 | 26,95 | 26,95 | 26,95 | 70 |
15 feb 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
14 feb 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
13 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
12 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
09 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
08 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
07 feb 2024 | 27,80 | 27,80 | 27,50 | 27,50 | 27,50 | 40 |
06 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
05 feb 2024 | 28,31 | 28,31 | 27,89 | 27,89 | 27,89 | 25 |
02 feb 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
01 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
31 ene 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
30 ene 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
29 ene 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
26 ene 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
25 ene 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
24 ene 2024 | 28,23 | 28,33 | 27,91 | 27,91 | 27,91 | 29 |
23 ene 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
22 ene 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
19 ene 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
18 ene 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
17 ene 2024 | 28,88 | 28,88 | 28,79 | 28,79 | 28,79 | 30 |
16 ene 2024 | 29,00 | 29,08 | 29,00 | 29,08 | 29,08 | 300 |
15 ene 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
12 ene 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
12 ene 2024 | 0.2825 Dividendo | |||||
11 ene 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 28,85 | - |
10 ene 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,12 | - |
09 ene 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,05 | - |
08 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,11 | - |
05 ene 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,44 | - |
04 ene 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,62 | - |
03 ene 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,66 | - |
02 ene 2024 | 28,97 | 29,95 | 28,97 | 29,95 | 29,66 | 2 |
29 dic 2023 | 28,79 | 28,91 | 28,79 | 28,91 | 28,63 | - |
28 dic 2023 | 28,68 | 28,68 | 28,68 | 28,68 | 28,40 | - |
27 dic 2023 | 28,83 | 28,83 | 28,83 | 28,83 | 28,55 | - |
22 dic 2023 | 28,83 | 28,83 | 28,83 | 28,83 | 28,55 | - |
21 dic 2023 | 28,89 | 28,89 | 28,89 | 28,89 | 28,61 | - |
20 dic 2023 | 28,90 | 28,99 | 28,90 | 28,99 | 28,71 | 40 |
19 dic 2023 | 28,86 | 28,86 | 28,86 | 28,86 | 28,58 | - |
18 dic 2023 | 28,69 | 28,69 | 28,69 | 28,69 | 28,41 | - |
15 dic 2023 | 29,53 | 29,53 | 28,70 | 28,70 | 28,42 | 50 |
14 dic 2023 | 29,94 | 29,94 | 29,94 | 29,94 | 29,65 | - |
13 dic 2023 | 29,33 | 29,33 | 29,33 | 29,33 | 29,05 | - |
12 dic 2023 | 29,33 | 29,33 | 29,33 | 29,33 | 29,05 | - |
11 dic 2023 | 29,36 | 29,36 | 29,36 | 29,36 | 29,08 | - |
08 dic 2023 | 29,56 | 29,56 | 29,56 | 29,56 | 29,27 | - |
07 dic 2023 | 29,56 | 29,56 | 29,56 | 29,56 | 29,27 | - |
06 dic 2023 | 29,13 | 29,13 | 29,13 | 29,13 | 28,85 | - |
05 dic 2023 | 29,21 | 29,44 | 29,21 | 29,31 | 29,03 | 520 |
04 dic 2023 | 28,73 | 28,73 | 28,73 | 28,73 | 28,45 | - |
01 dic 2023 | 27,95 | 28,12 | 27,95 | 28,12 | 27,85 | 550 |
30 nov 2023 | 27,81 | 27,94 | 27,81 | 27,94 | 27,67 | 60 |
29 nov 2023 | 29,13 | 29,13 | 29,13 | 29,13 | 28,85 | - |
28 nov 2023 | 29,27 | 29,27 | 29,27 | 29,27 | 28,99 | - |
27 nov 2023 | 30,03 | 30,03 | 30,03 | 30,03 | 29,74 | - |
24 nov 2023 | 29,94 | 30,04 | 29,94 | 30,04 | 29,75 | 445 |
23 nov 2023 | 29,94 | 29,94 | 29,94 | 29,94 | 29,65 | - |
22 nov 2023 | 29,70 | 30,14 | 29,70 | 30,14 | 29,85 | 50 |
21 nov 2023 | 29,59 | 29,59 | 29,59 | 29,59 | 29,30 | - |
20 nov 2023 | 29,84 | 29,84 | 29,84 | 29,84 | 29,55 | - |
17 nov 2023 | 30,19 | 30,19 | 30,19 | 30,19 | 29,90 | - |
16 nov 2023 | 30,29 | 30,29 | 30,29 | 30,29 | 30,00 | - |
15 nov 2023 | 30,38 | 30,38 | 30,30 | 30,30 | 30,01 | 40 |
14 nov 2023 | 30,38 | 30,38 | 30,38 | 30,38 | 30,09 | - |
13 nov 2023 | 30,43 | 30,43 | 30,43 | 30,43 | 30,13 | - |
10 nov 2023 | 30,43 | 30,43 | 30,43 | 30,43 | 30,13 | - |
09 nov 2023 | 30,39 | 30,39 | 30,39 | 30,39 | 30,10 | - |
08 nov 2023 | 30,42 | 30,42 | 30,42 | 30,42 | 30,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |