Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 29,10 | 29,45 | 28,95 | 29,05 | 29,05 | 805 |
09 may 2024 | 28,77 | 29,00 | 28,75 | 29,00 | 29,00 | 59 |
08 may 2024 | 28,73 | 28,95 | 28,65 | 28,94 | 28,94 | 31.909 |
07 may 2024 | 28,52 | 28,85 | 28,50 | 28,75 | 28,75 | 71 |
03 may 2024 | 28,83 | 28,95 | 28,40 | 28,83 | 28,83 | 3891 |
02 may 2024 | 28,83 | 29,20 | 28,80 | 28,80 | 28,80 | 255.413 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 28,63 | 28,95 | 28,55 | 28,85 | 28,85 | 3501 |
29 abr 2024 | 28,30 | 28,70 | 28,10 | 28,70 | 28,70 | 454 |
26 abr 2024 | 28,00 | 28,40 | 28,00 | 28,15 | 28,15 | 7345 |
25 abr 2024 | 27,73 | 28,00 | 27,55 | 27,95 | 27,95 | 6178 |
24 abr 2024 | 27,77 | 27,95 | 27,35 | 27,85 | 27,85 | 3224 |
23 abr 2024 | 27,00 | 27,85 | 27,20 | 27,85 | 27,85 | 1400 |
22 abr 2024 | 27,05 | 27,55 | 26,90 | 27,40 | 27,40 | 16.748 |
19 abr 2024 | 26,30 | 27,15 | 26,15 | 26,97 | 26,97 | 2092 |
18 abr 2024 | 26,00 | 26,50 | 25,90 | 26,45 | 26,45 | 6537 |
17 abr 2024 | 25,77 | 26,05 | 25,55 | 25,92 | 25,92 | 1492 |
16 abr 2024 | 25,15 | 25,95 | 25,25 | 25,70 | 25,70 | 6204 |
15 abr 2024 | 25,35 | 25,55 | 25,30 | 25,40 | 25,40 | 61 |
12 abr 2024 | 25,25 | 25,45 | 25,20 | 25,35 | 25,35 | 3481 |
11 abr 2024 | 24,88 | 25,45 | 24,65 | 25,30 | 25,30 | 3289 |
10 abr 2024 | 24,83 | 25,10 | 24,70 | 24,90 | 24,90 | 6419 |
09 abr 2024 | 24,52 | 24,80 | 24,50 | 24,80 | 24,80 | 86 |
08 abr 2024 | 24,52 | 24,65 | 24,45 | 24,65 | 24,65 | 5063 |
05 abr 2024 | 24,52 | 24,65 | 24,40 | 24,55 | 24,55 | 999 |
04 abr 2024 | 24,30 | 24,55 | 24,20 | 24,40 | 24,40 | 2021 |
03 abr 2024 | 24,25 | 24,50 | 24,05 | 24,35 | 24,35 | 19.305 |
02 abr 2024 | 24,40 | 24,60 | 24,25 | 24,30 | 24,30 | 517 |
28 mar 2024 | 24,45 | 24,65 | 24,40 | 24,50 | 24,50 | 3867 |
27 mar 2024 | 24,15 | 24,55 | 24,15 | 24,50 | 24,50 | 78 |
26 mar 2024 | 24,67 | 24,80 | 24,25 | 24,25 | 24,25 | 355 |
25 mar 2024 | 24,40 | 24,80 | 24,40 | 24,70 | 24,70 | 14.910 |
22 mar 2024 | 24,35 | 24,55 | 24,30 | 24,45 | 24,45 | 294 |
21 mar 2024 | 24,58 | 24,75 | 24,20 | 24,40 | 24,40 | 2386 |
20 mar 2024 | 24,25 | 24,40 | 24,20 | 24,35 | 24,35 | 2188 |
19 mar 2024 | 24,40 | 24,55 | 24,20 | 24,40 | 24,40 | 652 |
18 mar 2024 | 24,25 | 24,45 | 24,10 | 24,40 | 24,40 | 729 |
15 mar 2024 | 24,25 | 24,40 | 24,15 | 24,33 | 24,33 | 4140 |
14 mar 2024 | 24,45 | 24,60 | 24,10 | 24,20 | 24,20 | 129.995 |
13 mar 2024 | 24,30 | 24,55 | 24,25 | 24,40 | 24,40 | 3154 |
12 mar 2024 | 24,58 | 24,75 | 24,35 | 24,35 | 24,35 | 541 |
11 mar 2024 | 24,63 | 24,80 | 24,50 | 24,59 | 24,59 | 10.423 |
08 mar 2024 | 25,00 | 25,00 | 24,55 | 24,80 | 24,80 | 15 |
07 mar 2024 | 24,67 | 25,00 | 24,55 | 24,75 | 24,75 | 884 |
06 mar 2024 | 24,58 | 25,00 | 24,45 | 24,98 | 24,98 | 8279 |
05 mar 2024 | 23,88 | 24,90 | 23,90 | 24,65 | 24,65 | 18.216 |
04 mar 2024 | 23,92 | 24,05 | 23,70 | 23,95 | 23,95 | 126.648 |
01 mar 2024 | 24,10 | 24,15 | 23,80 | 24,00 | 24,00 | 11.888 |
29 feb 2024 | 23,73 | 24,05 | 23,65 | 24,00 | 24,00 | 53.551 |
28 feb 2024 | 23,20 | 23,65 | 23,20 | 23,55 | 23,55 | 3041 |
27 feb 2024 | 23,25 | 23,40 | 23,00 | 23,25 | 23,25 | 1246 |
26 feb 2024 | 23,10 | 23,25 | 22,95 | 23,20 | 23,20 | 3475 |
23 feb 2024 | 23,20 | 23,35 | 22,90 | 22,96 | 22,96 | 6263 |
22 feb 2024 | 23,52 | 23,50 | 23,00 | 23,40 | 23,40 | 3401 |
21 feb 2024 | 23,30 | 23,55 | 23,10 | 23,30 | 23,30 | 14.237 |
20 feb 2024 | 23,00 | 23,35 | 23,00 | 23,30 | 23,30 | 12.343 |
19 feb 2024 | 23,30 | 23,60 | 23,05 | 23,30 | 23,30 | 10.210 |
16 feb 2024 | 23,30 | 23,60 | 23,20 | 23,32 | 23,32 | 16.185 |
15 feb 2024 | 23,52 | 23,70 | 23,30 | 23,35 | 23,35 | 5710 |
14 feb 2024 | 22,92 | 23,65 | 22,80 | 23,50 | 23,50 | 12.395 |
13 feb 2024 | 23,35 | 23,45 | 22,85 | 23,00 | 23,00 | 7205 |
12 feb 2024 | 23,35 | 23,75 | 23,20 | 23,43 | 23,43 | 834.001 |
09 feb 2024 | 23,52 | 23,65 | 23,15 | 23,37 | 23,37 | 19.668 |
08 feb 2024 | 23,40 | 23,65 | 23,25 | 23,50 | 23,50 | 9116 |
07 feb 2024 | 23,92 | 24,00 | 23,30 | 23,45 | 23,45 | 11.380 |
06 feb 2024 | 24,25 | 24,00 | 23,60 | 23,85 | 23,85 | 1.044.147 |
06 feb 2024 | 1.14 Dividendo | |||||
05 feb 2024 | 25,58 | 25,55 | 25,20 | 25,27 | 24,13 | 1735 |
02 feb 2024 | 25,58 | 25,70 | 25,30 | 25,51 | 24,36 | 3024 |
01 feb 2024 | 25,67 | 25,65 | 25,50 | 25,50 | 24,35 | 263 |
31 ene 2024 | 25,35 | 25,80 | 25,40 | 25,65 | 24,49 | 6401 |
30 ene 2024 | 25,30 | 25,35 | 25,18 | 25,25 | 24,11 | 16.861 |
29 ene 2024 | 25,30 | 25,40 | 25,14 | 25,15 | 24,02 | 4996 |
26 ene 2024 | 25,25 | 25,50 | 25,10 | 25,12 | 23,99 | 445.885 |
25 ene 2024 | 25,25 | 25,50 | 25,15 | 25,16 | 24,03 | 8984 |
24 ene 2024 | 25,15 | 25,35 | 25,05 | 25,35 | 24,21 | 22.204 |
23 ene 2024 | 25,58 | 25,40 | 25,10 | 25,35 | 24,21 | 39.062 |
22 ene 2024 | 25,73 | 25,72 | 25,30 | 25,36 | 24,21 | 1629 |
19 ene 2024 | 26,00 | 25,90 | 25,35 | 25,50 | 24,35 | 12.590 |
18 ene 2024 | 26,15 | 26,30 | 25,45 | 25,90 | 24,73 | 6680 |
17 ene 2024 | 27,05 | 27,00 | 26,05 | 26,25 | 25,07 | 8941 |
16 ene 2024 | 27,67 | 27,75 | 26,80 | 26,83 | 25,62 | 20.420 |
15 ene 2024 | 28,52 | 28,45 | 27,50 | 28,10 | 26,83 | 7329 |
12 ene 2024 | 28,77 | 28,90 | 28,15 | 28,35 | 27,07 | 104.094 |
11 ene 2024 | 29,15 | 29,30 | 28,75 | 28,90 | 27,60 | 852 |
10 ene 2024 | 29,30 | 29,30 | 29,10 | 29,10 | 27,79 | 12.375 |
09 ene 2024 | 28,77 | 29,20 | 28,85 | 29,20 | 27,88 | 1513 |
08 ene 2024 | 28,52 | 28,65 | 28,35 | 28,52 | 27,24 | 4463 |
05 ene 2024 | 28,45 | 28,60 | 28,35 | 28,40 | 27,12 | 1996 |
04 ene 2024 | 28,52 | 28,55 | 28,35 | 28,46 | 27,17 | 2496 |
03 ene 2024 | 28,35 | 28,55 | 28,30 | 28,45 | 27,17 | 3115 |
02 ene 2024 | 28,45 | 28,65 | 28,30 | 28,40 | 27,12 | 3109 |
29 dic 2023 | 28,25 | 28,50 | 28,25 | 28,45 | 27,17 | 4173 |
28 dic 2023 | 28,35 | 28,45 | 28,05 | 28,30 | 27,02 | 18.018 |
27 dic 2023 | 28,40 | 28,50 | 28,35 | 28,45 | 27,17 | 2488 |
22 dic 2023 | 28,30 | 28,40 | 28,20 | 28,40 | 27,12 | 101.310 |
21 dic 2023 | 27,92 | 28,35 | 28,00 | 28,35 | 27,07 | 746 |
20 dic 2023 | 28,05 | 28,25 | 27,95 | 28,05 | 26,79 | 2332 |
19 dic 2023 | 28,05 | 28,15 | 27,80 | 28,01 | 26,75 | 2204 |
18 dic 2023 | 27,88 | 28,20 | 27,80 | 27,95 | 26,69 | 5361 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |