Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 33,35 | 33,35 | 32,25 | 32,98 | 32,98 | 3400 |
30 abr 2024 | 33,11 | 33,47 | 32,62 | 32,78 | 32,78 | 4400 |
29 abr 2024 | 32,88 | 33,50 | 32,64 | 32,92 | 32,92 | 3500 |
26 abr 2024 | 32,60 | 34,00 | 32,20 | 33,00 | 33,00 | 10.300 |
25 abr 2024 | 31,82 | 32,85 | 31,82 | 32,54 | 32,54 | 2700 |
24 abr 2024 | 33,48 | 34,20 | 33,40 | 33,40 | 33,40 | 5800 |
23 abr 2024 | 33,50 | 33,50 | 31,94 | 33,22 | 33,22 | 5300 |
22 abr 2024 | 33,20 | 34,00 | 33,00 | 33,90 | 33,90 | 5000 |
19 abr 2024 | 32,95 | 33,00 | 32,45 | 32,65 | 32,65 | 6900 |
18 abr 2024 | 32,05 | 32,85 | 32,05 | 32,85 | 32,85 | 2200 |
17 abr 2024 | 31,61 | 31,95 | 31,42 | 31,87 | 31,87 | 3200 |
16 abr 2024 | 31,07 | 31,07 | 30,67 | 30,67 | 30,67 | 9000 |
15 abr 2024 | 31,90 | 31,90 | 31,00 | 31,50 | 31,50 | 9100 |
12 abr 2024 | 31,66 | 31,66 | 31,30 | 31,46 | 31,46 | 9600 |
11 abr 2024 | 31,26 | 31,95 | 31,24 | 31,95 | 31,95 | 8100 |
10 abr 2024 | 31,55 | 31,55 | 30,67 | 30,67 | 30,67 | 43.100 |
09 abr 2024 | 30,97 | 31,15 | 30,65 | 30,80 | 30,80 | 18.000 |
08 abr 2024 | 31,72 | 31,72 | 30,20 | 30,98 | 30,98 | 26.000 |
05 abr 2024 | 30,00 | 30,00 | 29,67 | 29,77 | 29,77 | 8300 |
04 abr 2024 | 32,25 | 32,30 | 29,90 | 30,00 | 30,00 | 34.100 |
03 abr 2024 | 27,70 | 35,93 | 27,70 | 31,88 | 31,88 | 57.100 |
02 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
01 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
28 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
27 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
26 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
25 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
22 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
21 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
20 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
19 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
18 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | 200 |
15 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
14 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 100 |
13 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 100 |
12 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 100 |
11 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
08 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
07 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
06 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
05 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 2000 |
04 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
01 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
29 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 1100 |
28 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
27 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 300 |
26 feb 2024 | 23,50 | 25,10 | 23,50 | 25,10 | 25,10 | 1900 |
23 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
22 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
21 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
20 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
16 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
15 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
14 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
13 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | 1000 |
12 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
09 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | 500 |
08 feb 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
07 feb 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | 1000 |
06 feb 2024 | 25,05 | 25,83 | 25,05 | 25,83 | 25,83 | 300 |
05 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
02 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
01 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | 400 |
31 ene 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
30 ene 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
29 ene 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | 800 |
26 ene 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | 100 |
25 ene 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 400 |
24 ene 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
23 ene 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
22 ene 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 100 |
19 ene 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 100 |
18 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 700 |
17 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
16 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 900 |
16 ene 2024 | 1.775 Dividendo | |||||
15 ene 2024 | 1.775 Dividendo | |||||
12 ene 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | 100 |
11 ene 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | 3400 |
10 ene 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 26,44 | - |
09 ene 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 26,44 | 100 |
08 ene 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | - |
05 ene 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | - |
04 ene 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | - |
03 ene 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | - |
02 ene 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | - |
29 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | - |
28 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | - |
27 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | 300 |
26 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | - |
22 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | - |
21 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | - |
20 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 25,56 | 4700 |
19 dic 2023 | 27,50 | 27,50 | 27,50 | 27,50 | 24,24 | 100 |
18 dic 2023 | 22,35 | 22,35 | 22,35 | 22,35 | 19,70 | - |
15 dic 2023 | 22,35 | 22,35 | 22,35 | 22,35 | 19,70 | - |
14 dic 2023 | 22,35 | 22,35 | 22,35 | 22,35 | 19,70 | - |
13 dic 2023 | 22,35 | 22,35 | 22,35 | 22,35 | 19,70 | - |
12 dic 2023 | 22,35 | 22,35 | 22,35 | 22,35 | 19,70 | 100 |
11 dic 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 19,76 | 4100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |