Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
30 abr 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
29 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
26 abr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
25 abr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
24 abr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
23 abr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
22 abr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
19 abr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
18 abr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
17 abr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
16 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
15 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
12 abr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
11 abr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
10 abr 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
09 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
08 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
05 abr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
04 abr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
03 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
02 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
01 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
28 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
27 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
26 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
25 mar 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
22 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
21 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
20 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
19 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
18 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
15 mar 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
14 mar 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
13 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
12 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
11 mar 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
08 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
07 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
06 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
05 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
04 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
01 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
29 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
28 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
27 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
26 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
23 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
22 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
21 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
20 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
16 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
15 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
14 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
13 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
12 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
09 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
08 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
07 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
06 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
05 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
02 feb 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
01 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
31 ene 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
30 ene 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
29 ene 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
26 ene 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
25 ene 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
24 ene 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
23 ene 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
22 ene 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
19 ene 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
18 ene 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
17 ene 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
16 ene 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
12 ene 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
11 ene 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
10 ene 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
09 ene 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
08 ene 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
05 ene 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
04 ene 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
03 ene 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
02 ene 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
29 dic 2023 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
28 dic 2023 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
27 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
26 dic 2023 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
22 dic 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
21 dic 2023 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
20 dic 2023 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
19 dic 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
18 dic 2023 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
15 dic 2023 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
14 dic 2023 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
14 dic 2023 | 0.538 Dividendo | |||||
13 dic 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 24,51 | - |
12 dic 2023 | 24,78 | 24,78 | 24,78 | 24,78 | 24,25 | - |
11 dic 2023 | 24,65 | 24,65 | 24,65 | 24,65 | 24,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |