Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
30 abr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
29 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
26 abr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
25 abr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
24 abr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
23 abr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
22 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
19 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
18 abr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
17 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
16 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
15 abr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
12 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
11 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
10 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
09 abr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
08 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
05 abr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
04 abr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
03 abr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
02 abr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
01 abr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
28 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
27 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
26 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
25 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
22 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
21 mar 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
20 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
19 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
18 mar 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
15 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
14 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
13 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
12 mar 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
11 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
08 mar 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
07 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
06 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
05 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
04 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
01 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
29 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
28 feb 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
27 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
26 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
23 feb 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
22 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
21 feb 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
20 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
16 feb 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
15 feb 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
14 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
13 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
12 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
09 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
08 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
07 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
06 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
05 feb 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
02 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
01 feb 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
31 ene 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
30 ene 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
29 ene 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
26 ene 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
25 ene 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
24 ene 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
23 ene 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
22 ene 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
19 ene 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
18 ene 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
17 ene 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
16 ene 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
12 ene 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
11 ene 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
10 ene 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
09 ene 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
08 ene 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
05 ene 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
04 ene 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
03 ene 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
02 ene 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
29 dic 2023 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
28 dic 2023 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
27 dic 2023 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
26 dic 2023 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
22 dic 2023 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
21 dic 2023 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
20 dic 2023 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
19 dic 2023 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
18 dic 2023 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
15 dic 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
14 dic 2023 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
14 dic 2023 | 0.538 Dividendo | |||||
14 dic 2023 | 0.305 Plusvalía | |||||
13 dic 2023 | 27,10 | 27,10 | 27,10 | 27,10 | 26,26 | - |
12 dic 2023 | 26,83 | 26,83 | 26,83 | 26,83 | 26,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |