Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
24 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
23 abr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
22 abr 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
19 abr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
18 abr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
17 abr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
16 abr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
15 abr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
12 abr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
11 abr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
10 abr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
09 abr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
08 abr 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
05 abr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
04 abr 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
03 abr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
02 abr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
01 abr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
28 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
27 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
26 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
25 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
22 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
21 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
20 mar 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
19 mar 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
18 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
15 mar 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
14 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
13 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
12 mar 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
11 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
08 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
07 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
06 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
05 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
04 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
01 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
29 feb 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
28 feb 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
27 feb 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
26 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
23 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
22 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
21 feb 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
20 feb 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
16 feb 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
15 feb 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
14 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
13 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
12 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
09 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
08 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
07 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
06 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
05 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
02 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
01 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
31 ene 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
30 ene 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
29 ene 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
26 ene 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
25 ene 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
24 ene 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
23 ene 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
22 ene 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
19 ene 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
18 ene 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
17 ene 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
16 ene 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
12 ene 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
11 ene 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
10 ene 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
09 ene 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
08 ene 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
05 ene 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
04 ene 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
03 ene 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
02 ene 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
29 dic 2023 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
28 dic 2023 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
28 dic 2023 | 0.157 Dividendo | |||||
28 dic 2023 | 0.83 Plusvalía | |||||
27 dic 2023 | 28,33 | 28,33 | 28,33 | 28,33 | 27,34 | - |
26 dic 2023 | 28,29 | 28,29 | 28,29 | 28,29 | 27,30 | - |
22 dic 2023 | 28,13 | 28,13 | 28,13 | 28,13 | 27,15 | - |
21 dic 2023 | 28,08 | 28,08 | 28,08 | 28,08 | 27,10 | - |
20 dic 2023 | 27,81 | 27,81 | 27,81 | 27,81 | 26,84 | - |
19 dic 2023 | 28,23 | 28,23 | 28,23 | 28,23 | 27,25 | - |
18 dic 2023 | 28,02 | 28,02 | 28,02 | 28,02 | 27,04 | - |
15 dic 2023 | 27,97 | 27,97 | 27,97 | 27,97 | 27,00 | - |
14 dic 2023 | 28,07 | 28,07 | 28,07 | 28,07 | 27,09 | - |
13 dic 2023 | 27,49 | 27,49 | 27,49 | 27,49 | 26,53 | - |
12 dic 2023 | 26,92 | 26,92 | 26,92 | 26,92 | 25,98 | - |
11 dic 2023 | 26,91 | 26,91 | 26,91 | 26,91 | 25,97 | - |
08 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 25,87 | - |
07 dic 2023 | 26,61 | 26,61 | 26,61 | 26,61 | 25,68 | - |
06 dic 2023 | 26,41 | 26,41 | 26,41 | 26,41 | 25,49 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |