Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
25 abr 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
24 abr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
23 abr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
22 abr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
19 abr 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
18 abr 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
17 abr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
16 abr 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
15 abr 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
12 abr 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
11 abr 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
10 abr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
09 abr 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
08 abr 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
05 abr 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
04 abr 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
03 abr 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
02 abr 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
01 abr 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
28 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
27 mar 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
26 mar 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
25 mar 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
22 mar 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
21 mar 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
20 mar 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
19 mar 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
18 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
15 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
14 mar 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
13 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
12 mar 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
11 mar 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
08 mar 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
07 mar 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
06 mar 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
05 mar 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
04 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
01 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
29 feb 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
28 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
27 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
26 feb 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
23 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
22 feb 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
21 feb 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
20 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
16 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
15 feb 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
14 feb 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
13 feb 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
12 feb 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
09 feb 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
08 feb 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
07 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
06 feb 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
05 feb 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
02 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
01 feb 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
31 ene 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
30 ene 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
29 ene 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
26 ene 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
25 ene 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
24 ene 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
23 ene 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
22 ene 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
19 ene 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
18 ene 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
17 ene 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
16 ene 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
12 ene 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
11 ene 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
10 ene 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
09 ene 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
08 ene 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
05 ene 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
04 ene 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
03 ene 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
02 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
29 dic 2023 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
28 dic 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
27 dic 2023 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
26 dic 2023 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
22 dic 2023 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
21 dic 2023 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
20 dic 2023 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
19 dic 2023 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
19 dic 2023 | 0.628 Dividendo | |||||
19 dic 2023 | 0.704 Plusvalía | |||||
18 dic 2023 | 32,05 | 32,05 | 32,05 | 32,05 | 30,72 | - |
15 dic 2023 | 32,14 | 32,14 | 32,14 | 32,14 | 30,80 | - |
14 dic 2023 | 32,41 | 32,41 | 32,41 | 32,41 | 31,06 | - |
13 dic 2023 | 31,93 | 31,93 | 31,93 | 31,93 | 30,60 | - |
12 dic 2023 | 31,51 | 31,51 | 31,51 | 31,51 | 30,20 | - |
11 dic 2023 | 31,54 | 31,54 | 31,54 | 31,54 | 30,23 | - |
08 dic 2023 | 31,52 | 31,52 | 31,52 | 31,52 | 30,21 | - |
07 dic 2023 | 31,57 | 31,57 | 31,57 | 31,57 | 30,26 | - |
06 dic 2023 | 31,42 | 31,42 | 31,42 | 31,42 | 30,11 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |