Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
12 jun 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
11 jun 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
10 jun 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
07 jun 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
06 jun 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
05 jun 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
04 jun 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
03 jun 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
31 may 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
31 may 2024 | 0.47 Dividendo | |||||
30 may 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 26,74 | - |
29 may 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,25 | - |
28 may 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,38 | - |
27 may 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,40 | - |
24 may 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,36 | - |
23 may 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,36 | - |
22 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,44 | - |
21 may 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,51 | - |
20 may 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,50 | - |
17 may 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,48 | - |
16 may 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,50 | - |
15 may 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,49 | - |
14 may 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,33 | - |
13 may 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,33 | - |
10 may 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,31 | - |
09 may 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,29 | - |
08 may 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,30 | - |
07 may 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,33 | - |
06 may 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,26 | - |
03 may 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,17 | - |
02 may 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,04 | - |
30 abr 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,00 | - |
29 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,13 | - |
26 abr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,04 | - |
25 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,93 | - |
24 abr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,00 | - |
23 abr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,05 | - |
22 abr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 26,96 | - |
19 abr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 26,89 | - |
18 abr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 26,94 | - |
17 abr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 26,97 | - |
16 abr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 26,99 | - |
15 abr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,11 | - |
12 abr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,26 | - |
11 abr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,24 | - |
10 abr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,28 | - |
09 abr 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,35 | - |
08 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,27 | - |
05 abr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,28 | - |
04 abr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,26 | - |
03 abr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,28 | - |
02 abr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,28 | - |
28 mar 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,36 | - |
27 mar 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,31 | - |
26 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,24 | - |
25 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,24 | - |
22 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,29 | - |
21 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,25 | - |
20 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,15 | - |
19 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,09 | - |
18 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,06 | - |
15 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,03 | - |
14 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,09 | - |
13 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,14 | - |
12 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,15 | - |
11 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,09 | - |
08 mar 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,10 | - |
07 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,09 | - |
06 mar 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 26,99 | - |
05 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 26,97 | - |
04 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 26,96 | - |
01 mar 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 26,92 | - |
29 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,85 | - |
28 feb 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 26,78 | - |
27 feb 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 26,80 | - |
26 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 26,81 | - |
23 feb 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 26,89 | - |
22 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 26,82 | - |
21 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,70 | - |
20 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 26,74 | - |
19 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 26,74 | - |
16 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 26,75 | - |
15 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 26,76 | - |
14 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,70 | - |
13 feb 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 26,64 | - |
12 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,73 | - |
09 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,70 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,73 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 26,65 | - |
02 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 26,74 | - |
01 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 26,76 | - |
31 ene 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,70 | - |
30 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,73 | - |
29 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,73 | - |
26 ene 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 26,64 | - |
25 ene 2024 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |