Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
29 abr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
26 abr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
25 abr 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
24 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
23 abr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
22 abr 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
19 abr 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
18 abr 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
17 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
16 abr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
15 abr 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
12 abr 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
11 abr 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
10 abr 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
09 abr 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
08 abr 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
05 abr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
04 abr 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
03 abr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
02 abr 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
01 abr 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
28 mar 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
27 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
26 mar 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
25 mar 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
22 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
21 mar 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
20 mar 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
19 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
18 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
15 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
14 mar 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
13 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
12 mar 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
11 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
08 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
07 mar 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
06 mar 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
05 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
04 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
01 mar 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
29 feb 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
28 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
27 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
26 feb 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
23 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
22 feb 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
21 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
20 feb 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
16 feb 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
15 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
14 feb 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
13 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
12 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
09 feb 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
08 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
07 feb 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
06 feb 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
05 feb 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
02 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
01 feb 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
31 ene 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
30 ene 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
29 ene 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
26 ene 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
25 ene 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
24 ene 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
23 ene 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
22 ene 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
19 ene 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
18 ene 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
17 ene 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
16 ene 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
12 ene 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
11 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
10 ene 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
09 ene 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
08 ene 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
05 ene 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
04 ene 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
03 ene 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
02 ene 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
29 dic 2023 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
28 dic 2023 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
27 dic 2023 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
26 dic 2023 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
22 dic 2023 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
21 dic 2023 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
20 dic 2023 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
19 dic 2023 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
18 dic 2023 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
15 dic 2023 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
15 dic 2023 | 0 Dividendo | |||||
15 dic 2023 | 0.635 Plusvalía | |||||
14 dic 2023 | 30,27 | 30,27 | 30,27 | 30,27 | 29,64 | - |
13 dic 2023 | 30,25 | 30,25 | 30,25 | 30,25 | 29,62 | - |
12 dic 2023 | 30,06 | 30,06 | 30,06 | 30,06 | 29,43 | - |
11 dic 2023 | 29,90 | 29,90 | 29,90 | 29,90 | 29,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |