Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
07 may 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | 100 |
06 may 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | 100 |
03 may 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | 100 |
02 may 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
01 may 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | 100 |
30 abr 2024 | 29,46 | 29,46 | 29,40 | 29,40 | 29,40 | 500 |
29 abr 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | 100 |
26 abr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | 100 |
25 abr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | 100 |
24 abr 2024 | 29,74 | 29,74 | 29,73 | 29,73 | 29,73 | 300 |
23 abr 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | 100 |
22 abr 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | 100 |
19 abr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
18 abr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | 100 |
17 abr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | 100 |
16 abr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | 100 |
15 abr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | 100 |
12 abr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | 100 |
11 abr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | 100 |
10 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | 100 |
09 abr 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | 100 |
08 abr 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | 100 |
05 abr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | 100 |
04 abr 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | 100 |
03 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | 100 |
02 abr 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
01 abr 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | 100 |
28 mar 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | 100 |
27 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
26 mar 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | 100 |
25 mar 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | 100 |
22 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | 100 |
21 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
20 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | 100 |
19 mar 2024 | 29,97 | 30,03 | 29,97 | 30,03 | 30,03 | 100 |
18 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | 100 |
15 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | 100 |
15 mar 2024 | 0.133 Dividendo | |||||
14 mar 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,81 | 100 |
13 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,10 | 100 |
12 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,07 | 100 |
11 mar 2024 | 29,96 | 30,09 | 29,96 | 30,09 | 29,96 | 2400 |
08 mar 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 29,88 | 100 |
07 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,87 | 100 |
06 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,74 | - |
05 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,61 | 100 |
04 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,66 | 100 |
01 mar 2024 | 29,60 | 29,65 | 29,60 | 29,65 | 29,52 | 2200 |
29 feb 2024 | 29,53 | 29,58 | 29,53 | 29,58 | 29,45 | 200 |
28 feb 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,31 | 100 |
27 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,29 | 100 |
26 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,20 | 100 |
23 feb 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,35 | 100 |
22 feb 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,26 | 100 |
21 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,07 | 100 |
20 feb 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 28,95 | 100 |
16 feb 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 28,93 | 100 |
15 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,01 | 100 |
14 feb 2024 | 28,74 | 28,79 | 28,74 | 28,79 | 28,66 | 100 |
13 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,46 | 100 |
12 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 28,91 | - |
09 feb 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,71 | 100 |
08 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,67 | 100 |
07 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,67 | 100 |
06 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,62 | 100 |
05 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,47 | 100 |
02 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,72 | 100 |
01 feb 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,76 | 100 |
31 ene 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,53 | 100 |
30 ene 2024 | 28,98 | 28,98 | 28,92 | 28,92 | 28,79 | 100 |
29 ene 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,69 | 100 |
26 ene 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,55 | 100 |
25 ene 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,55 | 100 |
24 ene 2024 | 28,46 | 28,46 | 28,39 | 28,39 | 28,26 | 300 |
23 ene 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,44 | 100 |
22 ene 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,37 | 100 |
19 ene 2024 | 28,10 | 28,37 | 28,10 | 28,37 | 28,24 | 300 |
18 ene 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 27,98 | 100 |
17 ene 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 27,89 | 100 |
16 ene 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,11 | 100 |
12 ene 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,29 | 100 |
11 ene 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,31 | 100 |
10 ene 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,41 | 100 |
09 ene 2024 | 28,60 | 28,60 | 28,51 | 28,51 | 28,38 | 300 |
08 ene 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,57 | 100 |
05 ene 2024 | 28,53 | 28,53 | 28,43 | 28,47 | 28,34 | 400 |
04 ene 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,22 | - |
03 ene 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,23 | - |
02 ene 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,54 | 100 |
29 dic 2023 | 28,63 | 28,63 | 28,63 | 28,63 | 28,50 | 100 |
28 dic 2023 | 28,71 | 28,71 | 28,71 | 28,71 | 28,58 | 100 |
27 dic 2023 | 28,62 | 28,62 | 28,62 | 28,62 | 28,50 | 100 |
26 dic 2023 | 28,59 | 28,59 | 28,59 | 28,59 | 28,47 | 100 |
22 dic 2023 | 28,42 | 28,42 | 28,42 | 28,42 | 28,29 | - |
21 dic 2023 | 28,37 | 28,37 | 28,37 | 28,37 | 28,25 | - |
20 dic 2023 | 28,10 | 28,10 | 28,10 | 28,10 | 27,98 | 100 |
19 dic 2023 | 28,52 | 28,52 | 28,52 | 28,52 | 28,39 | 100 |
18 dic 2023 | 28,31 | 28,31 | 28,31 | 28,31 | 28,18 | - |
15 dic 2023 | 28,31 | 28,31 | 28,31 | 28,31 | 28,18 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |