Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
01 may 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
30 abr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
29 abr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
26 abr 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
25 abr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
24 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
23 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
22 abr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
19 abr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
18 abr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
17 abr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
16 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
15 abr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
12 abr 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
11 abr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
10 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
09 abr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
08 abr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
05 abr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
04 abr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
03 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
02 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
02 abr 2024 | 0.27 Dividendo | |||||
01 abr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,55 | - |
28 mar 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 28,94 | - |
27 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,75 | - |
26 mar 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,15 | - |
25 mar 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,21 | - |
22 mar 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,36 | - |
21 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,67 | - |
20 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,49 | - |
19 mar 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,25 | - |
18 mar 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,15 | - |
15 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,09 | - |
14 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,14 | - |
13 mar 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,46 | - |
12 mar 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,62 | - |
11 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,63 | - |
08 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,73 | - |
07 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,49 | - |
06 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,38 | - |
05 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,14 | - |
04 mar 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,46 | - |
01 mar 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,29 | - |
29 feb 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,01 | - |
28 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,84 | - |
27 feb 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 27,81 | - |
26 feb 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 27,81 | - |
23 feb 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,01 | - |
22 feb 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,06 | - |
21 feb 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 27,95 | - |
20 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,79 | - |
16 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 27,87 | - |
15 feb 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,01 | - |
14 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,43 | - |
13 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,26 | - |
12 feb 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 27,80 | - |
09 feb 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 27,83 | - |
08 feb 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 27,83 | - |
07 feb 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,70 | - |
06 feb 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,70 | - |
05 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,43 | - |
02 feb 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 27,88 | - |
01 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,16 | - |
31 ene 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 27,80 | - |
30 ene 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 27,95 | - |
29 ene 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,12 | - |
26 ene 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 27,92 | - |
25 ene 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 27,93 | - |
24 ene 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,75 | - |
23 ene 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 27,96 | - |
22 ene 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,14 | - |
19 ene 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,03 | - |
18 ene 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 27,87 | - |
17 ene 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 27,87 | - |
16 ene 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,47 | - |
12 ene 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,75 | - |
11 ene 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,56 | - |
10 ene 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 28,74 | - |
09 ene 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,60 | - |
08 ene 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 28,81 | - |
05 ene 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,41 | - |
04 ene 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,40 | - |
03 ene 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,45 | - |
02 ene 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,04 | - |
29 dic 2023 | 29,29 | 29,29 | 29,29 | 29,29 | 29,02 | - |
28 dic 2023 | 29,56 | 29,56 | 29,56 | 29,56 | 29,28 | - |
27 dic 2023 | 29,39 | 29,39 | 29,39 | 29,39 | 29,11 | - |
26 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 28,93 | - |
22 dic 2023 | 29,03 | 29,03 | 29,03 | 29,03 | 28,76 | - |
21 dic 2023 | 28,95 | 28,95 | 28,95 | 28,95 | 28,68 | - |
20 dic 2023 | 28,66 | 28,66 | 28,66 | 28,66 | 28,39 | - |
19 dic 2023 | 28,99 | 28,99 | 28,99 | 28,99 | 28,72 | - |
19 dic 2023 | 0.046 Dividendo | |||||
18 dic 2023 | 28,83 | 28,83 | 28,83 | 28,83 | 28,51 | - |
15 dic 2023 | 28,99 | 28,99 | 28,99 | 28,99 | 28,67 | - |
14 dic 2023 | 29,34 | 29,34 | 29,34 | 29,34 | 29,02 | - |
13 dic 2023 | 28,51 | 28,51 | 28,51 | 28,51 | 28,20 | - |
12 dic 2023 | 27,65 | 27,65 | 27,65 | 27,65 | 27,35 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |