Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 29,04 | 29,21 | 29,04 | 29,07 | 29,07 | 83 |
14 may 2024 | 28,85 | 29,06 | 28,80 | 28,81 | 28,81 | 77 |
13 may 2024 | 28,68 | 28,86 | 28,68 | 28,78 | 28,78 | 18.353 |
10 may 2024 | 29,05 | 29,07 | 28,55 | 28,69 | 28,69 | 1954 |
09 may 2024 | 28,59 | 28,84 | 28,35 | 28,83 | 28,83 | 201 |
08 may 2024 | 28,00 | 29,10 | 28,00 | 28,85 | 28,85 | 658 |
07 may 2024 | 28,90 | 29,05 | 28,79 | 29,01 | 29,01 | 314 |
03 may 2024 | 28,73 | 28,73 | 28,34 | 28,34 | 28,34 | 1021 |
02 may 2024 | 28,31 | 28,34 | 28,25 | 28,26 | 28,26 | 3279 |
01 may 2024 | 27,78 | 28,27 | 27,78 | 28,27 | 28,27 | 341 |
30 abr 2024 | 27,76 | 27,76 | 27,50 | 27,66 | 27,66 | 641 |
29 abr 2024 | 27,76 | 28,02 | 27,76 | 27,86 | 27,86 | 1520 |
29 abr 2024 | 0.265 Dividendo | |||||
26 abr 2024 | 28,10 | 28,18 | 28,09 | 28,09 | 27,83 | 39 |
25 abr 2024 | 27,95 | 28,16 | 27,85 | 28,16 | 27,90 | 182 |
24 abr 2024 | 27,60 | 28,09 | 27,60 | 28,09 | 27,83 | 315 |
23 abr 2024 | 27,72 | 28,08 | 27,72 | 27,98 | 27,72 | 147 |
22 abr 2024 | 27,61 | 28,00 | 27,59 | 27,96 | 27,70 | 551 |
19 abr 2024 | 27,59 | 27,76 | 27,43 | 27,76 | 27,50 | 783 |
18 abr 2024 | 27,24 | 27,24 | 27,09 | 27,16 | 26,90 | 287 |
17 abr 2024 | 26,76 | 27,08 | 26,70 | 27,08 | 26,83 | 663 |
16 abr 2024 | 26,90 | 26,90 | 26,26 | 26,52 | 26,27 | 614 |
15 abr 2024 | 27,29 | 27,29 | 26,78 | 26,78 | 26,53 | 1095 |
12 abr 2024 | 27,23 | 27,26 | 27,23 | 27,26 | 27,01 | 26 |
11 abr 2024 | 27,28 | 27,32 | 27,06 | 27,17 | 26,91 | 57 |
10 abr 2024 | 27,13 | 27,26 | 27,00 | 27,08 | 26,83 | 583 |
09 abr 2024 | 27,60 | 27,63 | 27,45 | 27,62 | 27,36 | 50.627 |
08 abr 2024 | 27,25 | 27,56 | 27,19 | 27,53 | 27,27 | 1700 |
05 abr 2024 | 27,00 | 27,27 | 27,00 | 27,08 | 26,82 | 794 |
04 abr 2024 | 27,24 | 27,27 | 27,16 | 27,16 | 26,90 | 2953 |
03 abr 2024 | 27,41 | 27,44 | 27,41 | 27,44 | 27,18 | 143 |
02 abr 2024 | 27,67 | 27,67 | 27,55 | 27,55 | 27,29 | 185 |
28 mar 2024 | 27,57 | 27,62 | 27,47 | 27,54 | 27,28 | 1723 |
27 mar 2024 | 27,09 | 27,32 | 27,09 | 27,26 | 27,00 | 65 |
26 mar 2024 | 27,21 | 27,21 | 26,95 | 26,95 | 26,70 | 65 |
25 mar 2024 | 27,12 | 27,17 | 27,01 | 27,04 | 26,78 | 1518 |
22 mar 2024 | 27,27 | 27,27 | 27,03 | 27,03 | 26,78 | 829 |
21 mar 2024 | 27,03 | 27,09 | 27,00 | 27,00 | 26,75 | 1590 |
20 mar 2024 | 26,76 | 26,99 | 26,69 | 26,86 | 26,61 | 351 |
19 mar 2024 | 26,76 | 26,91 | 26,73 | 26,80 | 26,55 | 746 |
18 mar 2024 | 26,53 | 26,71 | 26,49 | 26,61 | 26,36 | 892 |
15 mar 2024 | 26,46 | 26,56 | 26,46 | 26,48 | 26,23 | 97 |
14 mar 2024 | 26,54 | 26,59 | 26,21 | 26,21 | 25,96 | 1806 |
13 mar 2024 | 26,81 | 26,88 | 26,80 | 26,80 | 26,55 | 34 |
12 mar 2024 | 26,92 | 26,98 | 26,66 | 26,66 | 26,41 | 513 |
11 mar 2024 | 27,12 | 27,22 | 26,89 | 27,00 | 26,74 | 51 |
08 mar 2024 | 26,96 | 27,01 | 26,95 | 26,95 | 26,70 | 1108 |
07 mar 2024 | 26,92 | 27,08 | 26,89 | 26,93 | 26,68 | 166 |
06 mar 2024 | 26,77 | 26,92 | 26,75 | 26,87 | 26,62 | 67 |
05 mar 2024 | 26,74 | 26,98 | 26,74 | 26,93 | 26,68 | 534 |
04 mar 2024 | 26,06 | 26,44 | 26,02 | 26,41 | 26,16 | 1606 |
01 mar 2024 | 25,84 | 26,01 | 25,74 | 26,01 | 25,76 | 539 |
29 feb 2024 | 25,80 | 26,05 | 25,80 | 25,90 | 25,65 | 111 |
28 feb 2024 | 25,98 | 26,00 | 25,94 | 25,94 | 25,70 | 17 |
27 feb 2024 | 25,86 | 25,97 | 25,86 | 25,93 | 25,69 | 647 |
26 feb 2024 | 25,97 | 25,97 | 25,60 | 25,60 | 25,36 | 628 |
23 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 25,89 | 3 |
22 feb 2024 | 26,08 | 26,14 | 26,01 | 26,11 | 25,86 | 1173 |
21 feb 2024 | 25,92 | 26,34 | 25,84 | 26,11 | 25,86 | 1937 |
20 feb 2024 | 25,95 | 26,25 | 25,90 | 26,04 | 25,79 | 166 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 25,97 | 26,04 | 25,75 | 26,03 | 25,78 | 193 |
15 feb 2024 | 25,68 | 25,92 | 25,51 | 25,87 | 25,63 | 553 |
14 feb 2024 | 25,21 | 25,39 | 25,21 | 25,39 | 25,15 | 138 |
13 feb 2024 | 25,45 | 25,50 | 24,86 | 24,99 | 24,75 | 6 |
12 feb 2024 | 25,30 | 25,63 | 25,27 | 25,63 | 25,39 | 701 |
09 feb 2024 | 24,98 | 25,15 | 24,96 | 25,09 | 24,85 | 249 |
08 feb 2024 | 24,97 | 25,03 | 24,89 | 24,91 | 24,67 | 412 |
07 feb 2024 | 25,22 | 25,22 | 25,00 | 25,18 | 24,94 | 184 |
06 feb 2024 | 25,11 | 25,22 | 25,08 | 25,22 | 24,98 | 45.359 |
05 feb 2024 | 25,31 | 25,51 | 25,11 | 25,44 | 25,20 | 1589 |
02 feb 2024 | 25,76 | 25,79 | 25,60 | 25,60 | 25,36 | 257 |
02 feb 2024 | 0.265 Dividendo | |||||
01 feb 2024 | 25,87 | 26,12 | 25,75 | 25,98 | 25,47 | 155 |
31 ene 2024 | 26,38 | 26,47 | 26,12 | 26,12 | 25,61 | 131 |
30 ene 2024 | 25,94 | 26,25 | 25,86 | 26,25 | 25,74 | 285 |
29 ene 2024 | 25,82 | 25,99 | 25,65 | 25,99 | 25,48 | 56 |
26 ene 2024 | 25,71 | 25,75 | 25,63 | 25,73 | 25,23 | 198 |
25 ene 2024 | 25,50 | 25,53 | 25,29 | 25,45 | 24,95 | 287 |
24 ene 2024 | 25,87 | 25,87 | 25,21 | 25,21 | 24,72 | 225 |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 25,75 | 25,99 | 25,50 | 25,51 | 25,01 | 271 |
19 ene 2024 | 25,46 | 25,58 | 25,46 | 25,57 | 25,07 | 158 |
18 ene 2024 | 25,79 | 25,80 | 25,45 | 25,45 | 24,95 | 44 |
17 ene 2024 | 26,08 | 26,28 | 25,75 | 25,75 | 25,25 | 55 |
16 ene 2024 | 26,56 | 26,60 | 26,46 | 26,49 | 25,97 | 601 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 26,50 | 26,76 | 26,50 | 26,70 | 26,18 | 1.240.291 |
11 ene 2024 | 27,16 | 27,21 | 26,44 | 26,48 | 25,96 | 8682 |
10 ene 2024 | 27,10 | 27,30 | 27,07 | 27,30 | 26,77 | 37 |
09 ene 2024 | 27,12 | 27,32 | 27,11 | 27,13 | 26,60 | 901 |
08 ene 2024 | 26,97 | 27,07 | 26,90 | 27,03 | 26,50 | 178 |
05 ene 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,42 | 75 |
04 ene 2024 | 26,89 | 26,96 | 26,89 | 26,96 | 26,43 | 28.093 |
03 ene 2024 | 26,92 | 27,03 | 26,82 | 26,88 | 26,35 | 942 |
02 ene 2024 | 26,45 | 26,88 | 26,35 | 26,88 | 26,35 | 260 |
29 dic 2023 | 26,41 | 26,52 | 26,39 | 26,40 | 25,88 | 136 |
28 dic 2023 | 26,20 | 26,48 | 26,20 | 26,48 | 25,96 | 62 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 26,50 | 26,50 | 26,04 | 26,43 | 25,91 | 65 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |