Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
07 may 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
06 may 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
03 may 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
02 may 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
01 may 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
30 abr 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
29 abr 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
26 abr 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
25 abr 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
24 abr 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
23 abr 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
22 abr 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
19 abr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
18 abr 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
17 abr 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
16 abr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
15 abr 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
12 abr 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
11 abr 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
10 abr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
09 abr 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
08 abr 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
05 abr 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
04 abr 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
03 abr 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
02 abr 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
01 abr 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
28 mar 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
27 mar 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
26 mar 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
25 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
22 mar 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
21 mar 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
20 mar 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
19 mar 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
18 mar 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
15 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
14 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
13 mar 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
12 mar 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
11 mar 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
08 mar 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
07 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
06 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
05 mar 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
04 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
01 mar 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
29 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
28 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
27 feb 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
26 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
23 feb 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
22 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
21 feb 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
20 feb 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
16 feb 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
15 feb 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
14 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
13 feb 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
12 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
09 feb 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
08 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
07 feb 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
06 feb 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
05 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
02 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
01 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
31 ene 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
30 ene 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
29 ene 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
26 ene 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
25 ene 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
24 ene 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
23 ene 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
22 ene 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
19 ene 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
18 ene 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
17 ene 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
16 ene 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
12 ene 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
11 ene 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
10 ene 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
09 ene 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
08 ene 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
05 ene 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
04 ene 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
03 ene 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
02 ene 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
29 dic 2023 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
28 dic 2023 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
27 dic 2023 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
26 dic 2023 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
22 dic 2023 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
21 dic 2023 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
21 dic 2023 | 0 Dividendo | |||||
21 dic 2023 | 1.454 Plusvalía | |||||
20 dic 2023 | 30,76 | 30,76 | 30,76 | 30,76 | 29,31 | - |
19 dic 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 29,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |