Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
09 may 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
08 may 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
07 may 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
06 may 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
03 may 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
02 may 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
01 may 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
30 abr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
29 abr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
26 abr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
25 abr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
24 abr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
23 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
22 abr 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
19 abr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
18 abr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
17 abr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
16 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
15 abr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
12 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
11 abr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
10 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
09 abr 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
08 abr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
05 abr 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
04 abr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
03 abr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
02 abr 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
01 abr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
28 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
27 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
26 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
25 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
22 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
21 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
20 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
19 mar 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
18 mar 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
15 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
14 mar 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
13 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
12 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
11 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
08 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
07 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
06 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
05 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
04 mar 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
01 mar 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
29 feb 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
28 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
27 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
26 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
23 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
22 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
21 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
20 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
16 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
15 feb 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
14 feb 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
13 feb 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
12 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
09 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
08 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
07 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
06 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
05 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
02 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
01 feb 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
31 ene 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
30 ene 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
29 ene 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
26 ene 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
25 ene 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
24 ene 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
23 ene 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
22 ene 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
19 ene 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
18 ene 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
17 ene 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
16 ene 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
12 ene 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
11 ene 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
10 ene 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
09 ene 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
08 ene 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
05 ene 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
04 ene 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
03 ene 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
02 ene 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
29 dic 2023 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
28 dic 2023 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
27 dic 2023 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
27 dic 2023 | 0.386 Dividendo | |||||
27 dic 2023 | 0.842 Plusvalía | |||||
26 dic 2023 | 28,03 | 28,03 | 28,03 | 28,03 | 26,80 | - |
22 dic 2023 | 27,92 | 27,92 | 27,92 | 27,92 | 26,70 | - |
21 dic 2023 | 27,91 | 27,91 | 27,91 | 27,91 | 26,69 | - |
20 dic 2023 | 27,68 | 27,68 | 27,68 | 27,68 | 26,47 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |