Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
30 abr 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
29 abr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
26 abr 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
25 abr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
24 abr 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
23 abr 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
22 abr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
19 abr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
18 abr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
17 abr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
16 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
15 abr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
12 abr 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
11 abr 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
10 abr 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
09 abr 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
08 abr 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
05 abr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
04 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
03 abr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
02 abr 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
01 abr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
28 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
27 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
26 mar 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
25 mar 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
22 mar 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
21 mar 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
20 mar 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
19 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
18 mar 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
15 mar 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
14 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
13 mar 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
12 mar 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
11 mar 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
08 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
07 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
06 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
05 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
04 mar 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
01 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
29 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
28 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
27 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
26 feb 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
23 feb 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
22 feb 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
21 feb 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
20 feb 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
16 feb 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
15 feb 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
14 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
13 feb 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
12 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
09 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
08 feb 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
07 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
06 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
05 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
02 feb 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
01 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
31 ene 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
30 ene 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
29 ene 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
26 ene 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
25 ene 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
24 ene 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
23 ene 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
22 ene 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
19 ene 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
18 ene 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
17 ene 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
16 ene 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
12 ene 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
11 ene 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
10 ene 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
09 ene 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
08 ene 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
05 ene 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
04 ene 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
03 ene 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
02 ene 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
29 dic 2023 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
28 dic 2023 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
27 dic 2023 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
26 dic 2023 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
22 dic 2023 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
21 dic 2023 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
20 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
19 dic 2023 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
18 dic 2023 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
15 dic 2023 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
14 dic 2023 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
14 dic 2023 | 0.206 Dividendo | |||||
14 dic 2023 | 2.165 Plusvalía | |||||
13 dic 2023 | 30,47 | 30,47 | 30,47 | 30,47 | 28,10 | - |
12 dic 2023 | 29,83 | 29,83 | 29,83 | 29,83 | 27,51 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |