Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 80 |
10 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
09 may 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
08 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
07 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
06 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
03 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
02 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
30 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
29 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
26 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
25 abr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
24 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
23 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
22 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
19 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
18 abr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
17 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
16 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
15 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
12 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
11 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
10 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
09 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
08 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
05 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
04 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
03 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
02 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
28 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
28 mar 2024 | 63 Dividendo | |||||
27 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
26 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
25 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
22 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -38,26 | - |
21 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -37,99 | - |
20 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
19 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
18 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
15 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
14 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -35,77 | - |
13 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
12 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | -33,55 | - |
11 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
08 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
07 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | -33,55 | - |
06 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
05 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
04 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -33,00 | - |
01 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
29 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | -32,72 | - |
28 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
27 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
26 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | -33,55 | - |
23 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
22 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
21 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
20 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -34,94 | - |
19 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
16 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
15 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
14 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
13 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
12 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
09 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
08 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
07 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
06 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
05 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
02 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
01 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
31 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
30 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
29 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -34,94 | - |
26 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
25 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -34,94 | - |
24 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
23 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
22 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
19 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
18 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
17 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
16 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
15 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
12 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
11 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
10 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
09 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
08 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
05 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
04 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
03 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -37,15 | - |
02 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -37,15 | - |
29 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
28 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | -37,15 | - |
27 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
22 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
21 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
20 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
19 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |