Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
30 abr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
29 abr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
26 abr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
25 abr 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
24 abr 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
23 abr 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
22 abr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
19 abr 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
18 abr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
17 abr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
16 abr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
15 abr 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
12 abr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
11 abr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
10 abr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
09 abr 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
08 abr 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
05 abr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
04 abr 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
03 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
02 abr 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
01 abr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
28 mar 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
27 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
26 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
25 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
22 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
21 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
20 mar 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
19 mar 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
18 mar 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
15 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
14 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
13 mar 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
12 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
11 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
08 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
07 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
06 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
05 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
04 mar 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
01 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
29 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
28 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
27 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
26 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
23 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
22 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
21 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
20 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
16 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
15 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
14 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
13 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
12 feb 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
09 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
08 feb 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
07 feb 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
06 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
05 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
02 feb 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
01 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
31 ene 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
30 ene 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
29 ene 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
26 ene 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
25 ene 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
24 ene 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
23 ene 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
22 ene 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
19 ene 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
18 ene 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
17 ene 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
16 ene 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
12 ene 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
11 ene 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
10 ene 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
09 ene 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
08 ene 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
05 ene 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
04 ene 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
03 ene 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
02 ene 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
29 dic 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
28 dic 2023 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
27 dic 2023 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
26 dic 2023 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
22 dic 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
21 dic 2023 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
20 dic 2023 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
19 dic 2023 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
18 dic 2023 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
15 dic 2023 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
14 dic 2023 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
13 dic 2023 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
12 dic 2023 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
12 dic 2023 | 1.198 Dividendo | |||||
11 dic 2023 | 29,93 | 29,93 | 29,93 | 29,93 | 28,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |