Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
01 may 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
30 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
29 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
26 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
25 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
24 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
23 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
22 abr 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
19 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
18 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
17 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
16 abr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
15 abr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
12 abr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
11 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
10 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
09 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
08 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
05 abr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
04 abr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
03 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
02 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
01 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
28 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
27 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
26 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
25 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
22 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
21 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
20 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
19 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
18 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
15 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
14 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
13 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
12 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
11 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
08 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
07 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
06 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
05 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
04 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
01 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
29 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
28 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
27 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
26 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
23 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
22 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
21 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
20 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
16 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
15 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
14 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
13 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
12 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
09 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
08 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
07 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
06 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
05 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
02 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
01 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
31 ene 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
30 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
29 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
26 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
25 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
24 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
23 ene 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
22 ene 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
19 ene 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
18 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
17 ene 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
16 ene 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
12 ene 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
11 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
10 ene 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
09 ene 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
08 ene 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
05 ene 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
04 ene 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
03 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
02 ene 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
29 dic 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
28 dic 2023 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
27 dic 2023 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
26 dic 2023 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
22 dic 2023 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
21 dic 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
20 dic 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
19 dic 2023 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
18 dic 2023 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
15 dic 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
14 dic 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
14 dic 2023 | 0.438 Dividendo | |||||
13 dic 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 23,68 | - |
12 dic 2023 | 23,86 | 23,86 | 23,86 | 23,86 | 23,43 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |