Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
01 may 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
30 abr 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
29 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
26 abr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
25 abr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
24 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
23 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
22 abr 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
19 abr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
18 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
17 abr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
16 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
15 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
12 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
11 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
10 abr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
09 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
08 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
05 abr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
04 abr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
03 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
02 abr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
01 abr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
28 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
27 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
26 mar 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
25 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
22 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
21 mar 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
20 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
19 mar 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
18 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
15 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
14 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
13 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
12 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
11 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
08 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
07 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
06 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
05 mar 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
04 mar 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
01 mar 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
29 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
28 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
27 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
26 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
23 feb 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
22 feb 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
21 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
20 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
16 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
15 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
14 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
13 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
12 feb 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
09 feb 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
08 feb 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
07 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
06 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
05 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
02 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
01 feb 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
31 ene 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
30 ene 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
29 ene 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
26 ene 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
25 ene 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
24 ene 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
23 ene 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
22 ene 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
19 ene 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
18 ene 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
17 ene 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
16 ene 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
12 ene 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
11 ene 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
10 ene 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
09 ene 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
08 ene 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
05 ene 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
04 ene 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
03 ene 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
02 ene 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
29 dic 2023 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
28 dic 2023 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
27 dic 2023 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
26 dic 2023 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
22 dic 2023 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
21 dic 2023 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
20 dic 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
19 dic 2023 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
18 dic 2023 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
15 dic 2023 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
14 dic 2023 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
13 dic 2023 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
12 dic 2023 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
11 dic 2023 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
11 dic 2023 | 0.463 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |