Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
25 abr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
24 abr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
23 abr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
22 abr 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
19 abr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
18 abr 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
17 abr 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
16 abr 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
15 abr 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
12 abr 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
11 abr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
10 abr 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
09 abr 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
08 abr 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
05 abr 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
04 abr 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
03 abr 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
02 abr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
01 abr 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
28 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
27 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
26 mar 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
25 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
22 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
21 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
20 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
19 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
18 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
15 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
14 mar 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
13 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
12 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
11 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
08 mar 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
07 mar 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
06 mar 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
05 mar 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
04 mar 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
01 mar 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
29 feb 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
28 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
27 feb 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
26 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
23 feb 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
22 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
21 feb 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
20 feb 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
16 feb 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
15 feb 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
14 feb 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
13 feb 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
12 feb 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
09 feb 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
08 feb 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
07 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
06 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
05 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
02 feb 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
01 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
31 ene 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
30 ene 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
29 ene 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
26 ene 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
25 ene 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
24 ene 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
23 ene 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
22 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
19 ene 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
18 ene 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
17 ene 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
16 ene 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
12 ene 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
11 ene 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
10 ene 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
09 ene 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
08 ene 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
05 ene 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
04 ene 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
03 ene 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
02 ene 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
29 dic 2023 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
28 dic 2023 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
27 dic 2023 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
26 dic 2023 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
22 dic 2023 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
21 dic 2023 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
20 dic 2023 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
19 dic 2023 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
18 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
15 dic 2023 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
14 dic 2023 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
14 dic 2023 | 0.162 Dividendo | |||||
13 dic 2023 | 28,35 | 28,35 | 28,35 | 28,35 | 28,19 | - |
12 dic 2023 | 28,51 | 28,51 | 28,51 | 28,51 | 28,35 | - |
11 dic 2023 | 28,47 | 28,47 | 28,47 | 28,47 | 28,31 | - |
08 dic 2023 | 28,33 | 28,33 | 28,33 | 28,33 | 28,17 | - |
07 dic 2023 | 28,21 | 28,21 | 28,21 | 28,21 | 28,05 | - |
06 dic 2023 | 28,16 | 28,16 | 28,16 | 28,16 | 28,00 | - |
05 dic 2023 | 28,10 | 28,10 | 28,10 | 28,10 | 27,94 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |