Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 26,40 | 26,40 | 26,20 | 26,20 | 26,20 | - |
06 may 2024 | 26,00 | 26,80 | 26,00 | 26,80 | 26,80 | - |
03 may 2024 | 27,00 | 27,00 | 26,00 | 26,20 | 26,20 | - |
02 may 2024 | 25,80 | 26,80 | 25,80 | 26,80 | 26,80 | - |
30 abr 2024 | 26,80 | 26,80 | 26,00 | 26,20 | 26,20 | - |
29 abr 2024 | 26,80 | 27,00 | 26,20 | 26,40 | 26,40 | - |
26 abr 2024 | 26,80 | 26,80 | 26,60 | 26,80 | 26,80 | - |
25 abr 2024 | 27,00 | 27,00 | 26,40 | 26,40 | 26,40 | - |
24 abr 2024 | 27,20 | 27,40 | 26,80 | 27,00 | 27,00 | - |
23 abr 2024 | 27,20 | 27,20 | 26,60 | 27,00 | 27,00 | - |
22 abr 2024 | 26,80 | 27,00 | 26,60 | 27,00 | 27,00 | - |
19 abr 2024 | 27,00 | 27,00 | 26,40 | 26,80 | 26,80 | - |
18 abr 2024 | 26,80 | 27,20 | 26,60 | 27,00 | 27,00 | - |
17 abr 2024 | 27,60 | 27,60 | 27,00 | 27,00 | 27,00 | 15 |
16 abr 2024 | 27,40 | 27,60 | 27,20 | 27,60 | 27,60 | - |
15 abr 2024 | 27,80 | 27,80 | 27,20 | 27,40 | 27,40 | - |
12 abr 2024 | 27,60 | 27,80 | 27,40 | 27,40 | 27,40 | - |
11 abr 2024 | 28,00 | 28,00 | 27,80 | 27,80 | 27,80 | - |
10 abr 2024 | 28,80 | 28,80 | 27,60 | 27,60 | 27,60 | 75 |
09 abr 2024 | 29,40 | 29,40 | 28,80 | 28,80 | 28,80 | - |
08 abr 2024 | 29,40 | 29,40 | 29,00 | 29,00 | 29,00 | - |
05 abr 2024 | 29,60 | 29,60 | 29,40 | 29,40 | 29,40 | - |
04 abr 2024 | 30,00 | 30,00 | 29,80 | 29,80 | 29,80 | - |
03 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
02 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
28 mar 2024 | 30,60 | 30,80 | 30,20 | 30,20 | 30,20 | - |
27 mar 2024 | 30,20 | 30,60 | 30,20 | 30,60 | 30,60 | - |
26 mar 2024 | 30,20 | 30,40 | 30,00 | 30,00 | 30,00 | - |
25 mar 2024 | 30,40 | 30,60 | 30,20 | 30,40 | 30,40 | - |
22 mar 2024 | 30,60 | 30,60 | 30,20 | 30,40 | 30,40 | - |
21 mar 2024 | 30,60 | 31,20 | 30,40 | 30,40 | 30,40 | - |
20 mar 2024 | 29,80 | 30,20 | 29,80 | 30,20 | 30,20 | - |
19 mar 2024 | 30,00 | 30,20 | 29,20 | 29,80 | 29,80 | - |
18 mar 2024 | 30,40 | 30,40 | 29,80 | 29,80 | 29,80 | - |
15 mar 2024 | 29,00 | 29,80 | 28,80 | 29,80 | 29,80 | - |
14 mar 2024 | 29,20 | 29,20 | 28,80 | 29,20 | 29,20 | - |
13 mar 2024 | 29,40 | 29,40 | 29,20 | 29,20 | 29,20 | - |
12 mar 2024 | 29,40 | 29,60 | 29,20 | 29,40 | 29,40 | - |
11 mar 2024 | 29,60 | 29,60 | 28,80 | 28,80 | 28,80 | - |
08 mar 2024 | 29,80 | 30,00 | 29,60 | 29,80 | 29,80 | - |
07 mar 2024 | 29,40 | 30,00 | 29,40 | 29,60 | 29,60 | - |
06 mar 2024 | 28,80 | 29,60 | 28,80 | 29,60 | 29,60 | - |
05 mar 2024 | 29,00 | 29,60 | 28,80 | 28,80 | 28,80 | - |
04 mar 2024 | 30,20 | 30,20 | 29,40 | 29,40 | 29,40 | - |
01 mar 2024 | 30,20 | 30,60 | 30,00 | 30,60 | 30,60 | - |
29 feb 2024 | 30,60 | 30,60 | 30,20 | 30,20 | 30,20 | - |
28 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
28 feb 2024 | 0.4 Dividendo | |||||
27 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,80 | - |
26 feb 2024 | 31,00 | 31,40 | 30,80 | 31,40 | 31,00 | - |
23 feb 2024 | 31,00 | 31,00 | 30,40 | 30,80 | 30,41 | - |
22 feb 2024 | 30,20 | 30,40 | 30,20 | 30,20 | 29,81 | - |
21 feb 2024 | 31,00 | 31,20 | 30,20 | 30,20 | 29,81 | 5 |
20 feb 2024 | 31,80 | 31,80 | 31,40 | 31,40 | 31,00 | - |
19 feb 2024 | 31,80 | 32,00 | 31,80 | 32,00 | 31,59 | - |
16 feb 2024 | 32,40 | 32,40 | 31,40 | 31,80 | 31,39 | - |
15 feb 2024 | 31,80 | 31,80 | 31,20 | 31,80 | 31,39 | - |
14 feb 2024 | 30,60 | 30,60 | 30,40 | 30,40 | 30,01 | - |
13 feb 2024 | 30,40 | 30,40 | 29,80 | 29,80 | 29,42 | - |
12 feb 2024 | 30,60 | 30,60 | 29,40 | 30,60 | 30,21 | - |
09 feb 2024 | 31,00 | 31,00 | 29,80 | 30,40 | 30,01 | - |
08 feb 2024 | 31,00 | 31,20 | 30,40 | 30,40 | 30,01 | - |
07 feb 2024 | 30,80 | 30,80 | 30,60 | 30,60 | 30,21 | - |
06 feb 2024 | 31,20 | 31,40 | 30,80 | 31,40 | 31,00 | - |
05 feb 2024 | 31,40 | 31,40 | 30,60 | 31,20 | 30,80 | - |
02 feb 2024 | 31,00 | 31,00 | 30,80 | 30,80 | 30,41 | - |
01 feb 2024 | 30,20 | 30,40 | 30,20 | 30,20 | 29,81 | - |
31 ene 2024 | 30,40 | 30,40 | 29,80 | 30,40 | 30,01 | - |
30 ene 2024 | 29,80 | 29,80 | 29,20 | 29,60 | 29,22 | - |
29 ene 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,42 | - |
26 ene 2024 | 29,40 | 29,80 | 29,20 | 29,60 | 29,22 | - |
25 ene 2024 | 28,40 | 29,20 | 28,40 | 29,20 | 28,83 | - |
24 ene 2024 | 28,80 | 28,80 | 28,40 | 28,40 | 28,04 | - |
23 ene 2024 | 29,60 | 29,80 | 28,60 | 28,60 | 28,23 | - |
22 ene 2024 | 29,40 | 29,60 | 29,00 | 29,60 | 29,22 | - |
19 ene 2024 | 29,60 | 29,60 | 29,00 | 29,40 | 29,02 | - |
18 ene 2024 | 29,20 | 29,60 | 28,60 | 29,60 | 29,22 | - |
17 ene 2024 | 29,40 | 29,40 | 28,40 | 29,20 | 28,83 | - |
16 ene 2024 | 28,80 | 29,20 | 28,60 | 29,20 | 28,83 | - |
15 ene 2024 | 29,00 | 29,00 | 28,60 | 28,60 | 28,23 | - |
12 ene 2024 | 29,80 | 29,80 | 29,20 | 29,20 | 28,83 | - |
11 ene 2024 | 29,80 | 29,80 | 29,40 | 29,40 | 29,02 | - |
10 ene 2024 | 30,00 | 30,20 | 29,40 | 29,40 | 29,02 | - |
09 ene 2024 | 30,00 | 30,00 | 29,40 | 29,40 | 29,02 | - |
08 ene 2024 | 30,00 | 30,00 | 29,40 | 29,80 | 29,42 | - |
05 ene 2024 | 30,40 | 30,80 | 29,40 | 29,40 | 29,02 | 45 |
04 ene 2024 | 30,40 | 30,40 | 29,80 | 30,00 | 29,62 | - |
03 ene 2024 | 30,60 | 30,60 | 29,60 | 30,40 | 30,01 | - |
02 ene 2024 | 30,80 | 30,80 | 29,80 | 30,20 | 29,81 | - |
29 dic 2023 | 30,80 | 30,80 | 30,60 | 30,80 | 30,41 | - |
28 dic 2023 | 30,80 | 30,80 | 30,00 | 30,80 | 30,41 | - |
27 dic 2023 | 30,60 | 30,60 | 29,80 | 30,60 | 30,21 | - |
22 dic 2023 | 30,40 | 30,60 | 30,20 | 30,60 | 30,21 | - |
21 dic 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,01 | - |
20 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,41 | - |
19 dic 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 29,62 | - |
18 dic 2023 | 29,60 | 30,00 | 29,60 | 30,00 | 29,62 | - |
15 dic 2023 | 30,20 | 30,40 | 30,00 | 30,00 | 29,62 | - |
14 dic 2023 | 29,20 | 30,40 | 29,00 | 30,20 | 29,81 | - |
13 dic 2023 | 28,60 | 28,80 | 28,40 | 28,40 | 28,04 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |