Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
16 abr 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
15 abr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
12 abr 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
11 abr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
10 abr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
09 abr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
08 abr 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
05 abr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
04 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
03 abr 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
02 abr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
01 abr 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
28 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
27 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
26 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
25 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
22 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
21 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
20 mar 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
19 mar 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
18 mar 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
15 mar 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
14 mar 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
13 mar 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
12 mar 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
11 mar 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
08 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
07 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
06 mar 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
05 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
04 mar 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
01 mar 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
29 feb 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
28 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
27 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
26 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
23 feb 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
22 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
21 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
20 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
16 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
15 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
14 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
13 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
12 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
09 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
08 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
07 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
06 feb 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
05 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
02 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
01 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
31 ene 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
30 ene 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
29 ene 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
26 ene 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
25 ene 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
24 ene 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
23 ene 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
22 ene 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
19 ene 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
18 ene 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
17 ene 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
16 ene 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
12 ene 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
11 ene 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
10 ene 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
09 ene 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
08 ene 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
05 ene 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
04 ene 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
03 ene 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
02 ene 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
29 dic 2023 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
28 dic 2023 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
27 dic 2023 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
26 dic 2023 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
22 dic 2023 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
21 dic 2023 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
20 dic 2023 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
19 dic 2023 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
18 dic 2023 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
15 dic 2023 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
14 dic 2023 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
13 dic 2023 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
12 dic 2023 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
12 dic 2023 | 1.198 Dividendo | |||||
11 dic 2023 | 31,14 | 31,14 | 31,14 | 31,14 | 29,94 | - |
08 dic 2023 | 31,38 | 31,38 | 31,38 | 31,38 | 30,17 | - |
07 dic 2023 | 31,74 | 31,74 | 31,74 | 31,74 | 30,52 | - |
06 dic 2023 | 31,88 | 31,88 | 31,88 | 31,88 | 30,65 | - |
05 dic 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 30,69 | - |
04 dic 2023 | 32,56 | 32,56 | 32,56 | 32,56 | 31,31 | - |
01 dic 2023 | 33,46 | 33,46 | 33,46 | 33,46 | 32,17 | - |
30 nov 2023 | 32,75 | 32,75 | 32,75 | 32,75 | 31,49 | - |
29 nov 2023 | 32,66 | 32,66 | 32,66 | 32,66 | 31,40 | - |
28 nov 2023 | 32,64 | 32,64 | 32,64 | 32,64 | 31,38 | - |
27 nov 2023 | 31,35 | 31,35 | 31,35 | 31,35 | 30,14 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |