Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 45,00 | 285 |
06 may 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
03 may 2024 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
02 may 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
30 abr 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
29 abr 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
26 abr 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
25 abr 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
24 abr 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
23 abr 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
22 abr 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
19 abr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
18 abr 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
17 abr 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
16 abr 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
15 abr 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 45,00 | - |
12 abr 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
11 abr 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
10 abr 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
09 abr 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
08 abr 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
05 abr 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
04 abr 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
03 abr 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
02 abr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
28 mar 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
28 mar 2024 | 85 Dividendo | |||||
27 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | -47,20 | - |
26 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | -47,20 | - |
25 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | -46,95 | - |
22 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | -45,95 | - |
21 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | -44,95 | - |
20 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | -45,20 | - |
19 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | -45,45 | - |
18 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | -44,45 | - |
15 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | -43,95 | - |
14 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | -43,95 | - |
13 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | -42,95 | - |
12 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | -42,70 | - |
11 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | -41,71 | - |
08 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | -43,20 | - |
07 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | -42,21 | - |
06 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | -40,96 | - |
05 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | -39,71 | - |
04 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | -38,71 | - |
01 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | -39,46 | - |
29 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | -39,21 | - |
28 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | -38,46 | - |
27 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | -39,46 | - |
26 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | -40,71 | - |
23 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | -40,96 | - |
22 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | -40,96 | - |
21 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | -39,21 | - |
20 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | -39,46 | - |
19 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | -38,71 | - |
16 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | -38,46 | - |
15 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | -39,21 | - |
14 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | -39,96 | - |
13 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | -39,46 | - |
12 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | -38,21 | - |
09 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | -39,21 | - |
08 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -33,21 | - |
07 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -33,71 | - |
06 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -33,46 | - |
05 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -34,46 | - |
02 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -33,71 | - |
01 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -33,71 | - |
31 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -33,46 | - |
30 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -33,71 | - |
29 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -33,96 | - |
26 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -32,97 | - |
25 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -33,21 | - |
24 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -32,72 | - |
23 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -32,97 | - |
22 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -32,72 | - |
19 ene 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -32,47 | - |
18 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -32,72 | - |
17 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -31,72 | - |
16 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -31,97 | - |
15 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -31,47 | - |
12 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -31,47 | - |
11 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -31,22 | - |
10 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -31,22 | - |
09 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -31,47 | - |
08 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -30,72 | - |
05 ene 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -30,47 | - |
04 ene 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -30,47 | - |
03 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -30,72 | - |
02 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -30,72 | - |
29 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | -30,47 | - |
28 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | -30,22 | - |
27 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | -30,22 | - |
22 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | -30,22 | - |
21 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | -29,97 | - |
20 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | -30,22 | - |
19 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | -29,97 | - |
18 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | -30,22 | - |
15 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | -29,97 | - |
14 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | -29,72 | - |
13 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | -29,97 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |