Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 24,06 | 23,70 | 22,76 | 23,10 | 23,10 | 5836 |
27 jun 2024 | 24,00 | 24,00 | 23,38 | 23,50 | 23,50 | 2990 |
26 jun 2024 | 24,52 | 24,52 | 23,44 | 23,50 | 23,50 | 12.391 |
25 jun 2024 | 24,50 | 24,92 | 24,26 | 24,40 | 24,40 | 144.711 |
24 jun 2024 | 24,69 | 25,04 | 24,30 | 24,63 | 24,63 | 1449 |
21 jun 2024 | 24,98 | 25,04 | 24,38 | 24,59 | 24,59 | 13.459 |
20 jun 2024 | 25,30 | 25,52 | 24,88 | 24,88 | 24,88 | 1792 |
19 jun 2024 | 25,81 | 25,80 | 25,16 | 25,22 | 25,22 | 5924 |
18 jun 2024 | 25,68 | 25,92 | 25,62 | 25,83 | 25,83 | 9180 |
17 jun 2024 | 25,57 | 25,76 | 25,38 | 25,56 | 25,56 | 24.954 |
14 jun 2024 | 26,21 | 26,32 | 25,24 | 25,50 | 25,50 | 32.431 |
13 jun 2024 | 26,96 | 26,68 | 26,08 | 26,40 | 26,40 | 17.375 |
12 jun 2024 | 26,00 | 26,96 | 25,96 | 26,79 | 26,79 | 12.219 |
11 jun 2024 | 28,21 | 28,34 | 26,14 | 26,28 | 26,28 | 60.577 |
10 jun 2024 | 28,29 | 28,66 | 27,06 | 28,16 | 28,16 | 7846 |
07 jun 2024 | 29,78 | 29,62 | 28,58 | 28,58 | 28,58 | 142.460 |
06 jun 2024 | 30,00 | 29,82 | 29,06 | 29,33 | 29,33 | 3818 |
05 jun 2024 | 29,41 | 29,74 | 28,54 | 29,56 | 29,56 | 892 |
04 jun 2024 | 29,07 | 29,30 | 28,66 | 28,89 | 28,89 | 3807 |
03 jun 2024 | 28,56 | 29,00 | 28,32 | 28,86 | 28,86 | 12.909 |
31 may 2024 | 28,00 | 28,32 | 27,86 | 28,31 | 28,31 | 23.018 |
30 may 2024 | 27,55 | 28,06 | 26,56 | 27,91 | 27,91 | 6969 |
29 may 2024 | 28,00 | 28,14 | 27,36 | 27,56 | 27,56 | 3370 |
28 may 2024 | 28,02 | 28,18 | 27,94 | 28,02 | 28,02 | 6254 |
24 may 2024 | 27,70 | 28,12 | 27,22 | 27,77 | 27,77 | 4870 |
23 may 2024 | 28,33 | 28,56 | 27,84 | 28,16 | 28,16 | 3900 |
22 may 2024 | 28,10 | 28,58 | 27,78 | 28,54 | 28,54 | 140.523 |
21 may 2024 | 27,95 | 28,24 | 27,72 | 28,04 | 28,04 | 3941 |
20 may 2024 | 28,18 | 28,40 | 27,98 | 28,02 | 28,02 | 14.909 |
17 may 2024 | 28,08 | 28,26 | 27,82 | 28,12 | 28,12 | 2395 |
16 may 2024 | 28,48 | 28,52 | 28,00 | 28,15 | 28,15 | 16.425 |
15 may 2024 | 27,24 | 28,18 | 27,02 | 28,08 | 28,08 | 146.968 |
14 may 2024 | 26,82 | 27,46 | 26,60 | 27,18 | 27,18 | 7795 |
13 may 2024 | 27,01 | 27,12 | 26,70 | 26,95 | 26,95 | 2223 |
10 may 2024 | 26,63 | 27,32 | 26,60 | 26,84 | 26,84 | 9082 |
09 may 2024 | 26,48 | 26,66 | 26,42 | 26,61 | 26,61 | 1027 |
08 may 2024 | 26,56 | 26,62 | 26,22 | 26,33 | 26,33 | 3337 |
07 may 2024 | 26,56 | 26,72 | 26,08 | 26,68 | 26,68 | 2260 |
03 may 2024 | 25,81 | 26,10 | 25,66 | 25,99 | 25,99 | 5848 |
02 may 2024 | 25,01 | 25,74 | 24,84 | 25,72 | 25,72 | 14.161 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 25,60 | 25,64 | 25,00 | 25,14 | 25,14 | 18.573 |
29 abr 2024 | 25,20 | 25,60 | 25,10 | 25,34 | 25,34 | 1900 |
26 abr 2024 | 24,61 | 25,30 | 24,62 | 25,10 | 25,10 | 24.861 |
25 abr 2024 | 24,77 | 24,86 | 24,26 | 24,61 | 24,61 | 19.264 |
24 abr 2024 | 25,41 | 25,31 | 24,66 | 25,31 | 25,31 | 16.220 |
23 abr 2024 | 25,01 | 25,30 | 24,84 | 25,18 | 25,18 | 15.230 |
22 abr 2024 | 25,22 | 25,60 | 24,66 | 24,96 | 24,96 | 26.960 |
19 abr 2024 | 23,72 | 24,38 | 23,90 | 24,11 | 24,11 | 16.835 |
18 abr 2024 | 24,21 | 24,36 | 24,00 | 24,14 | 24,14 | 189.005 |
17 abr 2024 | 23,28 | 24,04 | 23,28 | 23,84 | 23,84 | 32.779 |
16 abr 2024 | 23,89 | 24,18 | 23,36 | 23,55 | 23,55 | 47.364 |
15 abr 2024 | 24,23 | 24,18 | 23,20 | 23,48 | 23,48 | 33.477 |
12 abr 2024 | 24,61 | 24,76 | 24,24 | 24,24 | 24,24 | 24.187 |
11 abr 2024 | 24,31 | 24,70 | 24,12 | 24,40 | 24,40 | 19.776 |
10 abr 2024 | 25,01 | 25,96 | 24,20 | 24,34 | 24,34 | 68.224 |
09 abr 2024 | 24,96 | 25,14 | 24,54 | 25,04 | 25,04 | 25.162 |
08 abr 2024 | 24,40 | 24,92 | 24,36 | 24,77 | 24,77 | 38.173 |
05 abr 2024 | 24,52 | 24,94 | 24,00 | 24,54 | 24,54 | 34.301 |
04 abr 2024 | 24,40 | 25,04 | 24,36 | 24,83 | 24,83 | 42.001 |
03 abr 2024 | 24,50 | 24,38 | 24,10 | 24,32 | 24,32 | 38.582 |
02 abr 2024 | 25,09 | 25,08 | 24,28 | 24,42 | 24,42 | 33.410 |
28 mar 2024 | 25,20 | 25,20 | 24,72 | 25,03 | 25,03 | 31.833 |
27 mar 2024 | 24,61 | 25,08 | 24,42 | 24,89 | 24,89 | 31.912 |
26 mar 2024 | 24,90 | 24,94 | 23,64 | 24,59 | 24,59 | 17.391 |
25 mar 2024 | 24,90 | 24,90 | 24,16 | 24,88 | 24,88 | 38.962 |
22 mar 2024 | 25,30 | 25,56 | 24,80 | 25,19 | 25,19 | 22.070 |
21 mar 2024 | 25,20 | 25,70 | 25,22 | 25,36 | 25,36 | 52.476 |
20 mar 2024 | 24,96 | 25,28 | 24,66 | 25,14 | 25,14 | 45.865 |
19 mar 2024 | 24,52 | 24,92 | 24,34 | 24,70 | 24,70 | 33.542 |
18 mar 2024 | 24,92 | 25,16 | 24,58 | 24,73 | 24,73 | 41.400 |
15 mar 2024 | 25,32 | 25,62 | 24,90 | 24,99 | 24,99 | 542.490 |
14 mar 2024 | 25,24 | 25,56 | 24,94 | 25,19 | 25,19 | 55.294 |
13 mar 2024 | 25,70 | 25,96 | 25,28 | 25,49 | 25,49 | 36.056 |
12 mar 2024 | 26,29 | 26,40 | 25,60 | 26,06 | 26,06 | 60.043 |
11 mar 2024 | 26,48 | 26,72 | 26,12 | 26,18 | 26,18 | 14.091 |
08 mar 2024 | 25,91 | 26,40 | 25,54 | 26,17 | 26,17 | 17.707 |
07 mar 2024 | 25,36 | 25,98 | 25,10 | 25,70 | 25,70 | 30.089 |
06 mar 2024 | 25,13 | 25,70 | 25,20 | 25,37 | 25,37 | 36.049 |
05 mar 2024 | 25,01 | 25,24 | 24,54 | 24,96 | 24,96 | 23.824 |
04 mar 2024 | 25,49 | 25,56 | 24,54 | 24,95 | 24,95 | 140.787 |
04 mar 2024 | 2.42 Dividendo | |||||
01 mar 2024 | 28,00 | 28,18 | 27,48 | 27,92 | 25,50 | 325.864 |
29 feb 2024 | 27,93 | 28,06 | 27,44 | 27,73 | 25,33 | 24.060 |
28 feb 2024 | 28,94 | 29,20 | 26,92 | 27,61 | 25,22 | 364.594 |
27 feb 2024 | 29,01 | 29,28 | 28,70 | 28,90 | 26,39 | 53.297 |
26 feb 2024 | 28,69 | 29,04 | 28,68 | 28,89 | 26,39 | 328.657 |
23 feb 2024 | 29,32 | 29,16 | 28,60 | 28,86 | 26,36 | 37.232 |
22 feb 2024 | 29,03 | 29,60 | 28,72 | 29,32 | 26,78 | 262.088 |
21 feb 2024 | 29,34 | 29,26 | 28,62 | 28,96 | 26,45 | 70.621 |
20 feb 2024 | 30,04 | 30,66 | 28,43 | 29,26 | 26,73 | 231.780 |
19 feb 2024 | 31,43 | 31,96 | 30,12 | 30,61 | 27,96 | 50.676 |
16 feb 2024 | 31,01 | 31,26 | 30,66 | 30,79 | 28,13 | 9332 |
15 feb 2024 | 30,46 | 31,32 | 30,10 | 30,78 | 28,12 | 18.558 |
14 feb 2024 | 30,21 | 30,38 | 29,90 | 30,10 | 27,49 | 8800 |
13 feb 2024 | 30,58 | 30,86 | 30,12 | 30,51 | 27,87 | 11.791 |
12 feb 2024 | 30,46 | 30,82 | 30,46 | 30,74 | 28,08 | 16.563 |
09 feb 2024 | 30,69 | 31,02 | 30,15 | 30,26 | 27,64 | 145.582 |
08 feb 2024 | 30,46 | 30,86 | 30,60 | 30,79 | 28,12 | 6262 |
07 feb 2024 | 30,63 | 31,18 | 30,42 | 30,46 | 27,82 | 13.043 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |