Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
27 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
26 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
25 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
22 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
21 mar 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
20 mar 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
19 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
18 mar 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
15 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
14 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
13 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
12 mar 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
11 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
08 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
07 mar 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
06 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
05 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
04 mar 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
01 mar 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
29 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
28 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
27 feb 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
26 feb 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
23 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
22 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
21 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
20 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
16 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
15 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
14 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
13 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
12 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
09 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
08 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
07 feb 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
06 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
05 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
02 feb 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
01 feb 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
31 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
30 ene 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
29 ene 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
26 ene 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
25 ene 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
24 ene 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
23 ene 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
22 ene 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
19 ene 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
18 ene 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
17 ene 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
16 ene 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
12 ene 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
11 ene 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
10 ene 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
09 ene 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
08 ene 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
05 ene 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
04 ene 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
03 ene 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
02 ene 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
29 dic 2023 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
28 dic 2023 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
27 dic 2023 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
26 dic 2023 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
22 dic 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
21 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
20 dic 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
19 dic 2023 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
18 dic 2023 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
15 dic 2023 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
14 dic 2023 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
14 dic 2023 | 0.505 Dividendo | |||||
14 dic 2023 | 0.305 Plusvalía | |||||
13 dic 2023 | 26,52 | 26,52 | 26,52 | 26,52 | 25,71 | - |
12 dic 2023 | 26,26 | 26,26 | 26,26 | 26,26 | 25,46 | - |
11 dic 2023 | 26,47 | 26,47 | 26,47 | 26,47 | 25,66 | - |
08 dic 2023 | 26,41 | 26,41 | 26,41 | 26,41 | 25,60 | - |
07 dic 2023 | 26,44 | 26,44 | 26,44 | 26,44 | 25,63 | - |
06 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 25,59 | - |
05 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 25,55 | - |
04 dic 2023 | 26,45 | 26,45 | 26,45 | 26,45 | 25,64 | - |
01 dic 2023 | 26,18 | 26,18 | 26,18 | 26,18 | 25,38 | - |
30 nov 2023 | 26,02 | 26,02 | 26,02 | 26,02 | 25,23 | - |
29 nov 2023 | 25,86 | 25,86 | 25,86 | 25,86 | 25,07 | - |
28 nov 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 24,93 | - |
27 nov 2023 | 25,59 | 25,59 | 25,59 | 25,59 | 24,81 | - |
24 nov 2023 | 25,63 | 25,63 | 25,63 | 25,63 | 24,85 | - |
22 nov 2023 | 25,59 | 25,59 | 25,59 | 25,59 | 24,81 | - |
21 nov 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 24,82 | - |
20 nov 2023 | 25,63 | 25,63 | 25,63 | 25,63 | 24,85 | - |
17 nov 2023 | 25,61 | 25,61 | 25,61 | 25,61 | 24,83 | - |
16 nov 2023 | 25,62 | 25,62 | 25,62 | 25,62 | 24,84 | - |
15 nov 2023 | 25,57 | 25,57 | 25,57 | 25,57 | 24,79 | - |
14 nov 2023 | 25,35 | 25,35 | 25,35 | 25,35 | 24,58 | - |
13 nov 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 24,43 | - |
10 nov 2023 | 25,30 | 25,30 | 25,30 | 25,30 | 24,53 | - |
09 nov 2023 | 25,14 | 25,14 | 25,14 | 25,14 | 24,37 | - |
08 nov 2023 | 25,21 | 25,21 | 25,21 | 25,21 | 24,44 | - |
07 nov 2023 | 25,10 | 25,10 | 25,10 | 25,10 | 24,33 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |