Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
08 dic 2023 | 121,51 | 121,51 | 121,51 | 121,51 | 107,09 | - |
07 dic 2023 | 121,38 | 121,51 | 121,38 | 121,51 | 107,09 | 1000 |
06 dic 2023 | 122,42 | 122,42 | 122,42 | 122,42 | 107,89 | - |
05 dic 2023 | 122,42 | 122,42 | 122,42 | 122,42 | 107,89 | 1200 |
04 dic 2023 | 115,23 | 115,23 | 115,23 | 115,23 | 101,56 | - |
01 dic 2023 | 115,23 | 115,23 | 115,23 | 115,23 | 101,56 | - |
30 nov 2023 | 115,23 | 115,23 | 115,23 | 115,23 | 101,56 | - |
29 nov 2023 | 115,00 | 115,23 | 115,00 | 115,23 | 101,56 | 3200 |
28 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
27 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
24 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
22 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
21 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
20 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | 1000 |
17 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
16 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
15 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
14 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
13 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
10 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
09 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
08 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
07 nov 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 94,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |