Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 27,17 | 27,38 | 26,73 | 27,14 | 27,14 | 227.114 |
02 jul 2024 | 26,91 | 27,11 | 26,56 | 26,98 | 26,98 | 55.253 |
01 jul 2024 | 27,05 | 27,25 | 26,34 | 26,98 | 26,98 | 64.327 |
28 jun 2024 | 26,62 | 26,77 | 26,26 | 26,45 | 26,45 | 810.198 |
27 jun 2024 | 26,25 | 26,48 | 26,05 | 26,26 | 26,26 | 860.869 |
26 jun 2024 | 26,80 | 26,84 | 26,13 | 26,40 | 26,40 | 324.798 |
25 jun 2024 | 27,36 | 27,57 | 26,39 | 26,51 | 26,51 | 6.743.807 |
24 jun 2024 | 27,21 | 27,98 | 26,93 | 27,12 | 27,12 | 1.940.629 |
21 jun 2024 | 27,85 | 28,03 | 27,03 | 27,70 | 27,70 | 1.679.706 |
20 jun 2024 | 27,35 | 27,92 | 27,16 | 27,84 | 27,84 | 1.020.726 |
19 jun 2024 | 27,60 | 27,70 | 27,49 | 27,61 | 27,61 | 79.755 |
18 jun 2024 | 27,76 | 27,90 | 27,43 | 27,58 | 27,58 | 2.849.298 |
17 jun 2024 | 27,14 | 27,75 | 27,09 | 27,29 | 27,29 | 130.143 |
14 jun 2024 | 27,21 | 27,34 | 26,57 | 26,89 | 26,89 | 223.839 |
13 jun 2024 | 27,84 | 27,87 | 27,19 | 27,82 | 27,82 | 2.416.226 |
12 jun 2024 | 27,84 | 28,06 | 27,42 | 27,93 | 27,93 | 137.539 |
11 jun 2024 | 28,09 | 28,27 | 27,57 | 27,77 | 27,77 | 248.618 |
10 jun 2024 | 28,17 | 28,60 | 27,84 | 27,96 | 27,96 | 93.420 |
07 jun 2024 | 28,33 | 28,62 | 28,13 | 28,38 | 28,38 | 478.066 |
06 jun 2024 | 28,25 | 28,46 | 27,82 | 28,40 | 28,40 | 2.599.057 |
05 jun 2024 | 27,89 | 28,06 | 27,67 | 27,89 | 27,89 | 79.123 |
04 jun 2024 | 28,32 | 28,80 | 27,71 | 27,80 | 27,80 | 238.719 |
03 jun 2024 | 28,61 | 28,82 | 28,04 | 28,46 | 28,46 | 271.780 |
31 may 2024 | 28,20 | 28,51 | 27,99 | 28,38 | 28,38 | 432.202 |
30 may 2024 | 27,84 | 28,16 | 27,61 | 27,88 | 27,88 | 1.366.338 |
29 may 2024 | 28,17 | 28,43 | 27,80 | 27,95 | 27,95 | 742.402 |
28 may 2024 | 28,36 | 28,55 | 28,13 | 28,31 | 28,31 | 137.838 |
24 may 2024 | 27,61 | 28,23 | 27,09 | 27,64 | 27,64 | 354.144 |
23 may 2024 | 27,63 | 28,05 | 27,42 | 27,79 | 27,79 | 4.168.450 |
22 may 2024 | 27,75 | 27,87 | 27,46 | 27,66 | 27,66 | 394.914 |
21 may 2024 | 27,31 | 27,73 | 27,11 | 27,39 | 27,39 | 6.058.670 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 27,38 | 27,58 | 26,89 | 27,45 | 27,45 | 1.323.836 |
16 may 2024 | 27,70 | 27,88 | 27,33 | 27,51 | 27,51 | 524.176 |
15 may 2024 | 27,43 | 27,73 | 26,97 | 27,64 | 27,64 | 1.348.476 |
14 may 2024 | 27,00 | 27,33 | 26,81 | 27,18 | 27,18 | 308.638 |
13 may 2024 | 26,93 | 27,31 | 26,71 | 27,15 | 27,15 | 265.870 |
10 may 2024 | 26,20 | 26,91 | 26,11 | 26,41 | 26,41 | 382.873 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 26,34 | 26,74 | 26,26 | 26,33 | 26,33 | 1.093.425 |
07 may 2024 | 26,31 | 27,41 | 25,40 | 26,79 | 26,79 | 1.409.486 |
03 may 2024 | 24,51 | 24,60 | 24,07 | 24,58 | 24,58 | 714.997 |
02 may 2024 | 24,23 | 24,44 | 24,09 | 24,29 | 24,29 | 2.266.029 |
01 may 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | 9689 |
30 abr 2024 | 24,51 | 25,20 | 24,27 | 24,60 | 24,60 | 433.018 |
30 abr 2024 | 0.637651 Dividendo | |||||
29 abr 2024 | 25,33 | 25,45 | 25,00 | 25,12 | 24,48 | 50.493 |
26 abr 2024 | 25,33 | 25,46 | 24,80 | 25,02 | 24,38 | 614.619 |
25 abr 2024 | 25,34 | 25,42 | 24,80 | 25,06 | 24,42 | 1.029.806 |
24 abr 2024 | 25,69 | 25,87 | 24,99 | 25,36 | 24,71 | 1.443.191 |
23 abr 2024 | 25,58 | 25,97 | 25,18 | 25,77 | 25,12 | 1.862.196 |
22 abr 2024 | 25,25 | 25,72 | 25,08 | 25,31 | 24,67 | 16.190.540 |
19 abr 2024 | 25,33 | 25,97 | 25,14 | 25,67 | 25,02 | 1.395.456 |
18 abr 2024 | 25,88 | 26,11 | 25,39 | 25,82 | 25,16 | 1.591.563 |
17 abr 2024 | 25,47 | 25,84 | 25,30 | 25,67 | 25,02 | 961.250 |
16 abr 2024 | 25,33 | 26,25 | 22,75 | 25,60 | 24,95 | 3.218.831 |
15 abr 2024 | 26,57 | 26,69 | 26,13 | 26,23 | 25,56 | 1.424.352 |
12 abr 2024 | 26,73 | 26,89 | 26,12 | 26,77 | 26,09 | 2.045.753 |
11 abr 2024 | 26,92 | 27,18 | 26,18 | 26,39 | 25,72 | 1.392.966 |
10 abr 2024 | 28,01 | 28,17 | 26,80 | 27,07 | 26,38 | 14.430.280 |
09 abr 2024 | 28,09 | 28,35 | 27,82 | 28,06 | 27,35 | 419.928 |
08 abr 2024 | 28,15 | 28,34 | 27,97 | 28,19 | 27,47 | 1.563.227 |
05 abr 2024 | 27,94 | 28,74 | 27,78 | 28,04 | 27,33 | 275.112 |
04 abr 2024 | 28,24 | 28,56 | 27,86 | 28,42 | 27,70 | 611.307 |
03 abr 2024 | 27,82 | 28,11 | 27,56 | 28,03 | 27,32 | 2.993.365 |
02 abr 2024 | 28,02 | 28,17 | 27,52 | 28,03 | 27,32 | 343.395 |
28 mar 2024 | 28,26 | 28,42 | 26,66 | 27,74 | 27,04 | 1.321.289 |
27 mar 2024 | 28,11 | 28,42 | 27,93 | 28,08 | 27,37 | 1.396.830 |
26 mar 2024 | 28,47 | 28,58 | 28,15 | 28,24 | 27,53 | 430.790 |
25 mar 2024 | 27,88 | 28,35 | 27,73 | 28,22 | 27,51 | 811.934 |
22 mar 2024 | 28,00 | 28,44 | 27,74 | 28,00 | 27,29 | 181.143 |
21 mar 2024 | 27,66 | 28,08 | 27,26 | 27,98 | 27,27 | 1.251.229 |
20 mar 2024 | 27,56 | 28,22 | 27,27 | 27,50 | 26,80 | 14.138.590 |
19 mar 2024 | 27,97 | 28,23 | 27,67 | 27,68 | 26,98 | 611.020 |
18 mar 2024 | 28,17 | 28,52 | 27,82 | 27,96 | 27,25 | 1.338.354 |
15 mar 2024 | 27,91 | 28,23 | 27,64 | 28,11 | 27,40 | 1.497.247 |
14 mar 2024 | 27,89 | 28,07 | 27,63 | 27,86 | 27,15 | 672.512 |
13 mar 2024 | 27,86 | 28,03 | 27,53 | 27,82 | 27,12 | 5.906.896 |
12 mar 2024 | 27,16 | 27,80 | 26,94 | 27,57 | 26,87 | 592.642 |
11 mar 2024 | 26,81 | 27,41 | 26,63 | 27,14 | 26,45 | 18.396.990 |
08 mar 2024 | 26,58 | 27,63 | 26,00 | 27,24 | 26,55 | 866.855 |
07 mar 2024 | 25,67 | 26,23 | 25,50 | 26,18 | 25,52 | 2.718.917 |
06 mar 2024 | 25,47 | 26,04 | 25,32 | 25,85 | 25,19 | 317.657 |
05 mar 2024 | 25,42 | 25,66 | 25,18 | 25,62 | 24,97 | 809.163 |
04 mar 2024 | 25,38 | 25,57 | 25,30 | 25,41 | 24,77 | 1.294.822 |
01 mar 2024 | 25,18 | 25,68 | 25,05 | 25,46 | 24,81 | 2.733.512 |
29 feb 2024 | 25,04 | 25,43 | 24,85 | 25,21 | 24,57 | 956.938 |
28 feb 2024 | 25,03 | 25,23 | 24,86 | 25,17 | 24,53 | 574.016 |
27 feb 2024 | 24,99 | 25,21 | 24,83 | 25,14 | 24,50 | 972.609 |
26 feb 2024 | 24,65 | 25,14 | 24,48 | 24,95 | 24,31 | 590.520 |
23 feb 2024 | 24,73 | 24,78 | 24,54 | 24,73 | 24,10 | 1.986.142 |
22 feb 2024 | 24,62 | 24,91 | 24,35 | 24,67 | 24,04 | 847.641 |
21 feb 2024 | 24,45 | 24,58 | 24,25 | 24,51 | 23,89 | 501.174 |
20 feb 2024 | 24,51 | 24,65 | 24,27 | 24,40 | 23,78 | 1.931.879 |
19 feb 2024 | 24,38 | 24,63 | 24,25 | 24,50 | 23,88 | 735.528 |
16 feb 2024 | 24,46 | 24,71 | 24,27 | 24,54 | 23,92 | 6.334.149 |
15 feb 2024 | 24,33 | 24,54 | 24,25 | 24,40 | 23,78 | 533.317 |
14 feb 2024 | 23,97 | 24,42 | 23,80 | 24,23 | 23,62 | 3.782.900 |
13 feb 2024 | 24,48 | 24,67 | 23,95 | 24,07 | 23,46 | 1.834.314 |
12 feb 2024 | 24,33 | 24,62 | 24,14 | 24,50 | 23,88 | 1.448.755 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |