Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 28,61 | 28,64 | 28,53 | 28,58 | 28,58 | 23.250 |
02 may 2024 | 28,42 | 28,49 | 28,33 | 28,43 | 28,43 | 94.667 |
30 abr 2024 | 28,39 | 28,41 | 28,15 | 28,23 | 28,23 | 37.805 |
29 abr 2024 | 28,36 | 28,42 | 28,31 | 28,40 | 28,40 | 43.982 |
26 abr 2024 | 28,16 | 28,28 | 28,11 | 28,25 | 28,25 | 29.086 |
25 abr 2024 | 28,11 | 28,18 | 27,85 | 27,95 | 27,95 | 49.402 |
24 abr 2024 | 28,17 | 28,20 | 27,98 | 28,02 | 28,02 | 42.824 |
23 abr 2024 | 28,01 | 28,08 | 27,94 | 28,07 | 28,07 | 72.199 |
22 abr 2024 | 27,87 | 27,97 | 27,80 | 27,92 | 27,92 | 41.263 |
19 abr 2024 | 27,51 | 27,77 | 27,47 | 27,75 | 27,75 | 59.262 |
18 abr 2024 | 27,61 | 27,73 | 27,52 | 27,70 | 27,70 | 42.471 |
17 abr 2024 | 27,50 | 27,71 | 27,50 | 27,52 | 27,52 | 39.213 |
16 abr 2024 | 27,65 | 27,65 | 27,41 | 27,51 | 27,51 | 112.778 |
15 abr 2024 | 28,09 | 28,21 | 27,96 | 28,01 | 28,01 | 57.624 |
15 abr 2024 | 0.173553 Dividendo | |||||
12 abr 2024 | 28,30 | 28,42 | 28,20 | 28,24 | 28,06 | 125.540 |
11 abr 2024 | 28,34 | 28,38 | 28,10 | 28,16 | 27,99 | 53.563 |
10 abr 2024 | 28,49 | 28,55 | 28,23 | 28,26 | 28,09 | 206.934 |
09 abr 2024 | 28,26 | 28,34 | 28,18 | 28,19 | 28,02 | 50.857 |
08 abr 2024 | 28,07 | 28,27 | 28,07 | 28,24 | 28,06 | 30.142 |
05 abr 2024 | 28,03 | 28,08 | 27,99 | 28,06 | 27,89 | 86.225 |
04 abr 2024 | 28,18 | 28,34 | 28,17 | 28,27 | 28,10 | 56.542 |
03 abr 2024 | 28,07 | 28,20 | 28,05 | 28,19 | 28,02 | 43.559 |
02 abr 2024 | 28,29 | 28,36 | 28,07 | 28,12 | 27,95 | 207.285 |
28 mar 2024 | 27,98 | 28,14 | 27,97 | 28,14 | 27,96 | 83.413 |
27 mar 2024 | 27,73 | 27,84 | 27,67 | 27,84 | 27,67 | 62.267 |
26 mar 2024 | 27,58 | 27,68 | 27,56 | 27,66 | 27,49 | 227.321 |
25 mar 2024 | 27,53 | 27,64 | 27,50 | 27,58 | 27,41 | 62.852 |
22 mar 2024 | 27,56 | 27,66 | 27,47 | 27,55 | 27,38 | 151.709 |
21 mar 2024 | 27,69 | 27,75 | 27,56 | 27,64 | 27,47 | 63.505 |
20 mar 2024 | 27,41 | 27,50 | 27,37 | 27,50 | 27,33 | 72.908 |
19 mar 2024 | 27,30 | 27,48 | 27,30 | 27,48 | 27,31 | 61.432 |
18 mar 2024 | 27,30 | 27,34 | 27,23 | 27,33 | 27,16 | 68.399 |
15 mar 2024 | 27,38 | 27,42 | 27,34 | 27,39 | 27,22 | 151.404 |
14 mar 2024 | 27,41 | 27,51 | 27,28 | 27,32 | 27,15 | 74.319 |
13 mar 2024 | 27,42 | 27,50 | 27,36 | 27,42 | 27,25 | 105.157 |
12 mar 2024 | 27,42 | 27,50 | 27,36 | 27,42 | 27,25 | 42.373 |
11 mar 2024 | 27,26 | 27,32 | 27,15 | 27,26 | 27,09 | 39.196 |
08 mar 2024 | 27,36 | 27,44 | 27,35 | 27,35 | 27,19 | 49.551 |
07 mar 2024 | 27,13 | 27,36 | 27,13 | 27,27 | 27,11 | 81.103 |
06 mar 2024 | 27,12 | 27,27 | 27,12 | 27,27 | 27,11 | 28.505 |
05 mar 2024 | 27,00 | 27,17 | 26,96 | 27,17 | 27,00 | 67.614 |
04 mar 2024 | 27,08 | 27,11 | 27,01 | 27,10 | 26,94 | 70.533 |
01 mar 2024 | 27,14 | 27,24 | 27,10 | 27,22 | 27,05 | 133.256 |
29 feb 2024 | 26,97 | 27,08 | 26,90 | 27,06 | 26,89 | 48.994 |
28 feb 2024 | 26,90 | 26,93 | 26,80 | 26,83 | 26,66 | 37.908 |
27 feb 2024 | 26,92 | 27,00 | 26,88 | 26,98 | 26,81 | 53.159 |
26 feb 2024 | 27,10 | 27,10 | 26,95 | 27,02 | 26,86 | 34.042 |
23 feb 2024 | 27,20 | 27,24 | 27,09 | 27,24 | 27,07 | 62.332 |
22 feb 2024 | 27,20 | 27,25 | 27,14 | 27,17 | 27,00 | 55.358 |
21 feb 2024 | 27,03 | 27,08 | 26,98 | 27,01 | 26,85 | 22.575 |
20 feb 2024 | 27,05 | 27,10 | 27,00 | 27,05 | 26,88 | 34.686 |
19 feb 2024 | 27,05 | 27,11 | 27,01 | 27,07 | 26,90 | 47.084 |
16 feb 2024 | 27,14 | 27,18 | 27,10 | 27,17 | 27,00 | 28.386 |
15 feb 2024 | 26,88 | 26,99 | 26,80 | 26,97 | 26,80 | 86.753 |
14 feb 2024 | 26,84 | 26,96 | 26,81 | 26,84 | 26,68 | 35.848 |
13 feb 2024 | 27,03 | 27,19 | 26,67 | 26,77 | 26,61 | 30.760 |
12 feb 2024 | 26,74 | 27,00 | 26,73 | 27,00 | 26,83 | 36.486 |
09 feb 2024 | 26,77 | 26,77 | 26,60 | 26,63 | 26,47 | 50.113 |
08 feb 2024 | 27,00 | 27,00 | 26,81 | 26,82 | 26,65 | 74.678 |
07 feb 2024 | 27,20 | 27,20 | 27,02 | 27,08 | 26,91 | 43.023 |
06 feb 2024 | 27,05 | 27,15 | 26,96 | 27,14 | 26,97 | 64.642 |
05 feb 2024 | 27,03 | 27,07 | 26,85 | 26,91 | 26,74 | 79.517 |
02 feb 2024 | 27,16 | 27,23 | 27,00 | 27,06 | 26,89 | 50.607 |
01 feb 2024 | 27,22 | 27,30 | 27,05 | 27,13 | 26,96 | 117.077 |
31 ene 2024 | 27,39 | 27,43 | 27,30 | 27,35 | 27,19 | 36.256 |
30 ene 2024 | 27,34 | 27,36 | 27,20 | 27,28 | 27,11 | 37.656 |
29 ene 2024 | 27,44 | 27,46 | 27,31 | 27,37 | 27,20 | 87.483 |
26 ene 2024 | 27,35 | 27,40 | 27,26 | 27,32 | 27,15 | 58.481 |
25 ene 2024 | 27,20 | 27,35 | 27,11 | 27,31 | 27,14 | 275.445 |
24 ene 2024 | 27,14 | 27,24 | 27,11 | 27,24 | 27,07 | 46.770 |
23 ene 2024 | 27,00 | 27,06 | 26,88 | 26,98 | 26,81 | 28.876 |
22 ene 2024 | 26,86 | 26,95 | 26,83 | 26,92 | 26,75 | 49.778 |
19 ene 2024 | 26,88 | 26,91 | 26,75 | 26,78 | 26,62 | 50.165 |
18 ene 2024 | 26,74 | 26,88 | 26,70 | 26,80 | 26,63 | 151.390 |
17 ene 2024 | 26,72 | 26,73 | 26,62 | 26,67 | 26,51 | 228.734 |
16 ene 2024 | 27,05 | 27,18 | 27,00 | 27,14 | 26,97 | 88.708 |
16 ene 2024 | 0.371168 Dividendo | |||||
15 ene 2024 | 27,65 | 27,67 | 27,52 | 27,60 | 27,06 | 117.000 |
12 ene 2024 | 27,54 | 27,72 | 27,51 | 27,58 | 27,04 | 78.700 |
11 ene 2024 | 27,69 | 27,71 | 27,32 | 27,33 | 26,80 | 86.722 |
10 ene 2024 | 27,66 | 27,70 | 27,57 | 27,58 | 27,04 | 47.246 |
09 ene 2024 | 27,83 | 27,85 | 27,67 | 27,73 | 27,18 | 79.904 |
08 ene 2024 | 27,89 | 27,90 | 27,75 | 27,83 | 27,29 | 408.685 |
05 ene 2024 | 27,94 | 28,02 | 27,82 | 27,98 | 27,43 | 577.219 |
04 ene 2024 | 27,99 | 28,02 | 27,90 | 28,01 | 27,47 | 195.055 |
03 ene 2024 | 27,88 | 27,90 | 27,68 | 27,77 | 27,23 | 77.143 |
02 ene 2024 | 27,93 | 27,98 | 27,78 | 27,92 | 27,38 | 377.748 |
29 dic 2023 | 27,72 | 27,76 | 27,68 | 27,76 | 27,22 | 201.903 |
28 dic 2023 | 27,71 | 27,75 | 27,58 | 27,68 | 27,14 | 81.075 |
27 dic 2023 | 27,56 | 27,70 | 27,56 | 27,63 | 27,09 | 120.269 |
22 dic 2023 | 27,50 | 27,69 | 27,50 | 27,68 | 27,14 | 42.948 |
21 dic 2023 | 27,48 | 27,50 | 27,37 | 27,48 | 26,94 | 124.251 |
20 dic 2023 | 27,52 | 27,56 | 27,42 | 27,50 | 26,96 | 151.693 |
19 dic 2023 | 27,42 | 27,52 | 27,41 | 27,52 | 26,99 | 262.737 |
18 dic 2023 | 27,39 | 27,50 | 27,34 | 27,35 | 26,82 | 85.934 |
15 dic 2023 | 27,26 | 27,40 | 27,18 | 27,30 | 26,77 | 110.755 |
14 dic 2023 | 27,05 | 27,15 | 26,97 | 27,05 | 26,52 | 94.337 |
13 dic 2023 | 26,56 | 26,65 | 26,54 | 26,61 | 26,09 | 61.901 |
12 dic 2023 | 26,78 | 26,80 | 26,58 | 26,59 | 26,08 | 45.436 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |