Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
15 may 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
14 may 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
13 may 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
10 may 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
09 may 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
08 may 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
07 may 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
06 may 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
03 may 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
02 may 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
01 may 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
30 abr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
29 abr 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
26 abr 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
25 abr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
24 abr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
23 abr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
22 abr 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
19 abr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
18 abr 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
17 abr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
16 abr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
15 abr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
12 abr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
11 abr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
10 abr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
09 abr 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
08 abr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
05 abr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
04 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
03 abr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
02 abr 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
01 abr 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
28 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
27 mar 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
26 mar 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
25 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
22 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
21 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
20 mar 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
19 mar 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
18 mar 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
15 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
14 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
13 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
12 mar 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
11 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
11 mar 2024 | 0.04 Dividendo | |||||
08 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,40 | - |
07 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,55 | - |
06 mar 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,21 | - |
05 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,04 | - |
04 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,38 | - |
01 mar 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,44 | - |
29 feb 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,20 | - |
28 feb 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,95 | - |
27 feb 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,05 | - |
26 feb 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,00 | - |
23 feb 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,11 | - |
22 feb 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,08 | - |
21 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,47 | - |
20 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,41 | - |
16 feb 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,60 | - |
15 feb 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,79 | - |
14 feb 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,67 | - |
13 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,30 | - |
12 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,71 | - |
09 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,78 | - |
08 feb 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,60 | - |
07 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,62 | - |
06 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,33 | - |
05 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,30 | - |
02 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,43 | - |
01 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,00 | - |
31 ene 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,64 | - |
30 ene 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,08 | - |
29 ene 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,13 | - |
26 ene 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,87 | - |
25 ene 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,85 | - |
24 ene 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,66 | - |
23 ene 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,60 | - |
22 ene 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,56 | - |
19 ene 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,50 | - |
18 ene 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,19 | - |
17 ene 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,95 | - |
16 ene 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,09 | - |
12 ene 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,21 | - |
11 ene 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,22 | - |
10 ene 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,20 | - |
09 ene 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,02 | - |
08 ene 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,01 | - |
05 ene 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,60 | - |
04 ene 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,54 | - |
03 ene 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,62 | - |
02 ene 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,81 | - |
29 dic 2023 | 28,15 | 28,15 | 28,15 | 28,15 | 28,11 | - |
28 dic 2023 | 28,15 | 28,15 | 28,15 | 28,15 | 28,11 | - |
27 dic 2023 | 28,12 | 28,12 | 28,12 | 28,12 | 28,08 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |