Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 29,59 | 29,59 | 29,27 | 29,27 | 29,27 | 231 |
02 may 2024 | 29,46 | 29,53 | 29,43 | 29,52 | 29,52 | 5 |
01 may 2024 | 29,05 | 29,30 | 28,80 | 29,30 | 29,30 | 8 |
30 abr 2024 | 28,89 | 28,89 | 28,55 | 28,75 | 28,75 | 111 |
29 abr 2024 | 28,97 | 29,22 | 28,97 | 29,17 | 29,17 | 60 |
26 abr 2024 | 29,29 | 29,29 | 29,22 | 29,22 | 29,22 | 43 |
25 abr 2024 | 28,97 | 29,17 | 28,91 | 29,17 | 29,17 | 203 |
24 abr 2024 | 28,36 | 28,64 | 28,36 | 28,64 | 28,64 | 960 |
23 abr 2024 | 28,80 | 28,89 | 28,64 | 28,89 | 28,89 | 71 |
22 abr 2024 | 28,78 | 28,88 | 28,70 | 28,88 | 28,88 | 113 |
19 abr 2024 | 28,11 | 28,46 | 28,07 | 28,37 | 28,37 | 1075 |
18 abr 2024 | 27,86 | 27,86 | 27,68 | 27,70 | 27,70 | 905 |
17 abr 2024 | 27,42 | 27,63 | 27,33 | 27,63 | 27,63 | 904 |
16 abr 2024 | 26,98 | 27,30 | 26,91 | 27,09 | 27,09 | 206 |
15 abr 2024 | 27,64 | 27,64 | 27,53 | 27,53 | 27,53 | 951 |
12 abr 2024 | 27,72 | 27,75 | 27,58 | 27,68 | 27,68 | 1100 |
11 abr 2024 | 27,43 | 27,71 | 27,33 | 27,71 | 27,71 | 3532 |
10 abr 2024 | 27,74 | 27,74 | 27,45 | 27,45 | 27,45 | 63 |
09 abr 2024 | 28,28 | 28,31 | 28,22 | 28,27 | 28,27 | 1263 |
08 abr 2024 | 28,17 | 28,22 | 28,01 | 28,22 | 28,22 | 81 |
05 abr 2024 | 27,90 | 28,04 | 27,77 | 27,90 | 27,90 | 732 |
04 abr 2024 | 28,09 | 28,17 | 28,09 | 28,17 | 28,17 | 5377 |
03 abr 2024 | 28,30 | 28,30 | 28,28 | 28,28 | 28,28 | 23 |
02 abr 2024 | 28,45 | 28,60 | 28,45 | 28,60 | 28,60 | 5 |
28 mar 2024 | 28,42 | 28,49 | 28,33 | 28,49 | 28,49 | 22.010 |
27 mar 2024 | 27,48 | 28,13 | 27,48 | 28,13 | 28,13 | 1208 |
26 mar 2024 | 27,58 | 27,60 | 27,29 | 27,29 | 27,29 | 71 |
25 mar 2024 | 27,88 | 27,88 | 27,59 | 27,61 | 27,61 | 42.423 |
22 mar 2024 | 28,08 | 28,12 | 27,91 | 27,94 | 27,94 | 1252 |
21 mar 2024 | 28,17 | 28,21 | 28,09 | 28,12 | 28,12 | 2472 |
20 mar 2024 | 28,08 | 28,26 | 28,08 | 28,17 | 28,17 | 103 |
19 mar 2024 | 28,12 | 28,28 | 27,99 | 28,10 | 28,10 | 1135 |
18 mar 2024 | 27,87 | 28,05 | 27,83 | 27,98 | 27,98 | 16 |
15 mar 2024 | 28,00 | 28,11 | 27,85 | 27,85 | 27,85 | 1240 |
14 mar 2024 | 27,85 | 27,85 | 27,73 | 27,73 | 27,73 | 22 |
13 mar 2024 | 28,27 | 28,33 | 28,20 | 28,20 | 28,20 | 18 |
12 mar 2024 | 28,48 | 28,48 | 28,26 | 28,26 | 28,26 | 108 |
11 mar 2024 | 28,24 | 28,56 | 28,24 | 28,51 | 28,51 | 47 |
08 mar 2024 | 28,28 | 28,40 | 28,17 | 28,17 | 28,17 | 967 |
07 mar 2024 | 28,49 | 28,49 | 28,29 | 28,30 | 28,30 | 41 |
06 mar 2024 | 28,07 | 28,32 | 28,07 | 28,25 | 28,25 | 62 |
05 mar 2024 | 28,03 | 28,41 | 27,98 | 27,98 | 27,98 | 232 |
04 mar 2024 | 27,39 | 27,65 | 27,31 | 27,65 | 27,65 | 97 |
01 mar 2024 | 27,36 | 27,36 | 27,11 | 27,33 | 27,33 | 6 |
29 feb 2024 | 27,49 | 27,67 | 27,49 | 27,58 | 27,58 | 7 |
28 feb 2024 | 27,59 | 27,71 | 27,59 | 27,59 | 27,59 | 43 |
27 feb 2024 | 27,39 | 27,59 | 27,39 | 27,57 | 27,57 | 391 |
26 feb 2024 | 27,73 | 27,73 | 27,30 | 27,30 | 27,30 | 155 |
23 feb 2024 | 27,95 | 28,11 | 27,95 | 28,11 | 28,11 | 116 |
22 feb 2024 | 28,02 | 28,02 | 27,82 | 27,85 | 27,85 | 428 |
21 feb 2024 | 27,83 | 28,13 | 27,83 | 28,13 | 28,13 | 473 |
20 feb 2024 | 28,15 | 28,15 | 27,91 | 27,99 | 27,99 | 218 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 27,87 | 27,96 | 27,61 | 27,92 | 27,92 | 203 |
15 feb 2024 | 27,63 | 27,75 | 27,62 | 27,66 | 27,66 | 75 |
14 feb 2024 | 27,27 | 27,39 | 27,27 | 27,39 | 27,39 | 402 |
14 feb 2024 | 0.2 Dividendo | |||||
13 feb 2024 | 27,68 | 27,68 | 27,00 | 27,25 | 27,05 | 537 |
12 feb 2024 | 27,52 | 27,78 | 27,48 | 27,77 | 27,57 | 1559 |
09 feb 2024 | 27,43 | 27,50 | 27,33 | 27,44 | 27,24 | 8619 |
08 feb 2024 | 27,37 | 27,46 | 27,28 | 27,28 | 27,08 | 210 |
07 feb 2024 | 27,75 | 27,76 | 27,57 | 27,57 | 27,37 | 3 |
06 feb 2024 | 27,53 | 27,69 | 27,39 | 27,69 | 27,49 | 15 |
05 feb 2024 | 27,68 | 27,69 | 27,55 | 27,66 | 27,46 | 211 |
02 feb 2024 | 28,05 | 28,06 | 27,83 | 27,91 | 27,71 | 894 |
01 feb 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,52 | 27 |
31 ene 2024 | 28,21 | 28,22 | 28,01 | 28,14 | 27,93 | 432 |
30 ene 2024 | 27,73 | 27,84 | 27,66 | 27,83 | 27,63 | 43 |
29 ene 2024 | 27,52 | 27,77 | 27,48 | 27,77 | 27,57 | 3624 |
26 ene 2024 | 27,64 | 27,65 | 27,60 | 27,60 | 27,40 | 34 |
25 ene 2024 | 27,45 | 27,61 | 27,31 | 27,61 | 27,41 | 200 |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | 27,43 | 27,43 | 27,13 | 27,41 | 27,21 | 463 |
22 ene 2024 | 27,77 | 27,81 | 27,53 | 27,53 | 27,33 | 10 |
19 ene 2024 | 27,69 | 27,69 | 27,60 | 27,67 | 27,47 | 26 |
18 ene 2024 | 27,90 | 27,90 | 27,72 | 27,72 | 27,52 | 11 |
17 ene 2024 | 28,32 | 28,58 | 28,09 | 28,09 | 27,89 | 125 |
16 ene 2024 | 28,35 | 28,59 | 28,35 | 28,56 | 28,35 | 434 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 28,55 | 28,60 | 28,45 | 28,51 | 28,30 | 90 |
11 ene 2024 | 29,12 | 29,14 | 28,35 | 28,44 | 28,24 | 1381 |
10 ene 2024 | 29,23 | 29,31 | 29,21 | 29,27 | 29,06 | 21.940 |
09 ene 2024 | 29,33 | 29,33 | 29,21 | 29,24 | 29,03 | 189 |
08 ene 2024 | 29,27 | 29,27 | 29,16 | 29,19 | 28,98 | 5791 |
05 ene 2024 | 29,14 | 29,15 | 29,14 | 29,15 | 28,94 | 28 |
04 ene 2024 | 29,13 | 29,32 | 29,13 | 29,32 | 29,10 | 36.804 |
03 ene 2024 | 29,02 | 29,09 | 28,92 | 28,98 | 28,77 | 666 |
02 ene 2024 | 28,67 | 28,82 | 28,39 | 28,82 | 28,61 | 36 |
29 dic 2023 | 28,43 | 28,53 | 28,40 | 28,45 | 28,24 | 34 |
28 dic 2023 | 28,46 | 28,52 | 28,37 | 28,49 | 28,28 | 732 |
27 dic 2023 | 28,41 | 28,41 | 28,40 | 28,40 | 28,19 | 2855 |
22 dic 2023 | 28,42 | 28,65 | 28,42 | 28,56 | 28,35 | 126.771 |
21 dic 2023 | 28,32 | 28,49 | 28,25 | 28,31 | 28,10 | 121 |
20 dic 2023 | 28,78 | 28,89 | 28,70 | 28,74 | 28,53 | 47 |
19 dic 2023 | 28,91 | 28,93 | 28,82 | 28,93 | 28,72 | 133 |
18 dic 2023 | 28,98 | 28,99 | 28,88 | 28,94 | 28,73 | 206 |
15 dic 2023 | 29,39 | 29,39 | 29,33 | 29,33 | 29,11 | 113 |
14 dic 2023 | 30,41 | 30,48 | 29,83 | 29,83 | 29,61 | 205 |
13 dic 2023 | 28,99 | 29,30 | 28,99 | 29,29 | 29,08 | 41 |
12 dic 2023 | 29,13 | 29,13 | 28,91 | 28,97 | 28,76 | 140 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |