Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 25,35 | 25,35 | 24,92 | 25,30 | 25,30 | 1.871.487 |
03 jul 2024 | 25,10 | 25,40 | 24,94 | 25,30 | 25,30 | 2.251.615 |
02 jul 2024 | 25,20 | 25,50 | 25,00 | 25,05 | 25,05 | 3.260.748 |
01 jul 2024 | 25,85 | 25,85 | 25,10 | 25,45 | 25,45 | 2.192.842 |
30 jun 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
27 jun 2024 | 25,60 | 26,25 | 25,60 | 26,05 | 26,05 | 3.729.239 |
26 jun 2024 | 25,60 | 25,65 | 25,20 | 25,50 | 25,50 | 4.819.848 |
25 jun 2024 | 25,80 | 26,10 | 25,45 | 25,65 | 25,65 | 3.931.067 |
24 jun 2024 | 26,00 | 26,75 | 25,35 | 26,10 | 26,10 | 6.639.765 |
23 jun 2024 | 25,20 | 26,00 | 24,94 | 25,90 | 25,90 | 2.629.098 |
13 jun 2024 | 24,84 | 25,55 | 24,66 | 24,66 | 24,66 | 6.454.333 |
12 jun 2024 | 25,25 | 25,35 | 24,84 | 24,84 | 24,84 | 2.827.181 |
11 jun 2024 | 25,70 | 25,70 | 25,20 | 25,20 | 25,20 | 3.823.378 |
10 jun 2024 | 26,35 | 26,35 | 25,45 | 25,70 | 25,70 | 6.564.473 |
09 jun 2024 | 25,25 | 26,00 | 25,20 | 25,90 | 25,90 | 1.946.946 |
06 jun 2024 | 24,90 | 25,30 | 24,88 | 25,05 | 25,05 | 2.275.816 |
05 jun 2024 | 25,20 | 25,25 | 24,62 | 24,90 | 24,90 | 1.633.611 |
04 jun 2024 | 25,20 | 25,40 | 25,00 | 25,10 | 25,10 | 1.652.132 |
03 jun 2024 | 25,75 | 25,95 | 25,20 | 25,20 | 25,20 | 2.600.271 |
02 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
30 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
29 may 2024 | 24,58 | 25,70 | 24,40 | 25,20 | 25,20 | 4.285.893 |
28 may 2024 | 24,50 | 24,78 | 24,20 | 24,34 | 24,34 | 3.447.173 |
27 may 2024 | 25,20 | 25,20 | 24,28 | 24,46 | 24,46 | 5.204.406 |
26 may 2024 | 25,15 | 25,50 | 24,92 | 25,15 | 25,15 | 1.586.240 |
23 may 2024 | 26,00 | 26,00 | 25,10 | 25,15 | 25,15 | 2.437.755 |
22 may 2024 | 25,60 | 26,00 | 25,50 | 26,00 | 26,00 | 2.308.754 |
21 may 2024 | 25,70 | 25,80 | 25,40 | 25,65 | 25,65 | 2.862.514 |
20 may 2024 | 26,35 | 26,35 | 25,45 | 25,65 | 25,65 | 7.911.766 |
19 may 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
16 may 2024 | 26,35 | 26,70 | 26,00 | 26,70 | 26,70 | 2.423.641 |
15 may 2024 | 26,50 | 26,60 | 26,05 | 26,25 | 26,25 | 1.913.269 |
14 may 2024 | 27,20 | 27,35 | 26,25 | 26,50 | 26,50 | 1.976.193 |
13 may 2024 | 26,95 | 27,35 | 26,50 | 27,20 | 27,20 | 2.116.057 |
12 may 2024 | 26,40 | 27,10 | 26,40 | 26,95 | 26,95 | 1.175.928 |
09 may 2024 | 26,70 | 26,70 | 26,30 | 26,45 | 26,45 | 2.663.197 |
08 may 2024 | 27,10 | 27,10 | 26,55 | 26,70 | 26,70 | 2.032.841 |
07 may 2024 | 27,10 | 27,20 | 26,80 | 27,00 | 27,00 | 1.338.746 |
06 may 2024 | 27,55 | 27,65 | 27,00 | 27,20 | 27,20 | 2.588.650 |
05 may 2024 | 27,45 | 27,65 | 27,25 | 27,55 | 27,55 | 964.683 |
02 may 2024 | 27,50 | 27,70 | 27,25 | 27,25 | 27,25 | 1.787.105 |
01 may 2024 | 27,75 | 27,80 | 27,20 | 27,45 | 27,45 | 980.398 |
30 abr 2024 | 28,05 | 28,20 | 27,55 | 27,70 | 27,70 | 1.934.638 |
29 abr 2024 | 27,85 | 28,30 | 27,80 | 28,15 | 28,15 | 2.196.149 |
28 abr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
25 abr 2024 | 27,90 | 28,25 | 27,70 | 27,70 | 27,70 | 1.314.782 |
24 abr 2024 | 28,45 | 28,50 | 27,60 | 27,75 | 27,75 | 6.035.866 |
23 abr 2024 | 28,25 | 28,75 | 28,05 | 28,35 | 28,35 | 1.788.338 |
22 abr 2024 | 28,00 | 28,25 | 27,70 | 28,25 | 28,25 | 1.933.820 |
21 abr 2024 | 28,05 | 28,25 | 27,55 | 27,65 | 27,65 | 760.593 |
18 abr 2024 | 28,15 | 28,30 | 27,85 | 28,05 | 28,05 | 1.689.389 |
17 abr 2024 | 28,45 | 28,50 | 27,70 | 28,15 | 28,15 | 3.056.122 |
16 abr 2024 | 28,80 | 28,90 | 28,20 | 28,40 | 28,40 | 1.931.435 |
15 abr 2024 | 29,00 | 29,30 | 28,75 | 28,85 | 28,85 | 1.865.408 |
14 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 29,70 | 29,80 | 29,10 | 29,80 | 29,80 | 1.678.406 |
03 abr 2024 | 29,10 | 29,70 | 29,05 | 29,55 | 29,55 | 1.359.392 |
02 abr 2024 | 29,15 | 29,20 | 28,70 | 29,05 | 29,05 | 1.359.212 |
01 abr 2024 | 29,60 | 29,90 | 28,75 | 29,10 | 29,10 | 865.644 |
31 mar 2024 | 29,75 | 29,90 | 29,30 | 29,40 | 29,40 | 250.609 |
28 mar 2024 | 29,70 | 30,10 | 29,50 | 29,80 | 29,80 | 1.821.250 |
27 mar 2024 | 29,80 | 29,95 | 29,05 | 29,30 | 29,30 | 1.039.166 |
26 mar 2024 | 29,50 | 30,20 | 29,40 | 29,60 | 29,60 | 7.088.455 |
25 mar 2024 | 30,10 | 30,35 | 29,35 | 29,45 | 29,45 | 2.577.422 |
25 mar 2024 | 0.75 Dividendo | |||||
24 mar 2024 | 30,70 | 31,15 | 30,70 | 30,95 | 30,20 | 684.295 |
21 mar 2024 | 30,00 | 30,95 | 29,95 | 30,70 | 29,96 | 4.605.072 |
20 mar 2024 | 30,15 | 30,30 | 29,70 | 29,80 | 29,08 | 1.322.580 |
19 mar 2024 | 30,15 | 30,60 | 30,05 | 30,25 | 29,52 | 1.924.545 |
18 mar 2024 | 31,00 | 31,00 | 29,75 | 30,10 | 29,37 | 1.375.419 |
17 mar 2024 | 30,65 | 30,70 | 30,30 | 30,65 | 29,91 | 444.798 |
14 mar 2024 | 30,15 | 30,80 | 30,15 | 30,60 | 29,86 | 3.560.629 |
13 mar 2024 | 30,55 | 30,60 | 30,15 | 30,40 | 29,66 | 1.340.205 |
12 mar 2024 | 30,55 | 30,75 | 30,10 | 30,55 | 29,81 | 1.000.098 |
11 mar 2024 | 30,60 | 31,15 | 30,40 | 30,55 | 29,81 | 1.066.073 |
10 mar 2024 | 30,80 | 30,80 | 30,20 | 30,60 | 29,86 | 388.346 |
07 mar 2024 | 30,50 | 31,55 | 30,35 | 30,80 | 30,05 | 2.246.609 |
06 mar 2024 | 29,95 | 30,35 | 29,75 | 30,30 | 29,57 | 1.459.444 |
05 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 29,86 | - |
04 mar 2024 | 30,95 | 30,95 | 30,25 | 30,60 | 29,86 | 7.690.100 |
03 mar 2024 | 31,20 | 31,30 | 30,60 | 30,60 | 29,86 | 539.596 |
29 feb 2024 | 31,35 | 31,40 | 30,85 | 31,10 | 30,35 | 3.270.146 |
28 feb 2024 | 31,10 | 31,35 | 30,90 | 31,35 | 30,59 | 862.551 |
27 feb 2024 | 30,90 | 31,40 | 30,75 | 31,05 | 30,30 | 1.417.899 |
26 feb 2024 | 30,55 | 31,30 | 30,45 | 30,90 | 30,15 | 2.179.048 |
25 feb 2024 | 30,55 | 30,85 | 30,40 | 30,60 | 29,86 | 606.002 |
21 feb 2024 | 30,80 | 31,00 | 30,35 | 30,65 | 29,91 | 1.554.664 |
20 feb 2024 | 30,45 | 30,85 | 30,00 | 30,85 | 30,10 | 1.508.617 |
19 feb 2024 | 30,10 | 30,45 | 29,95 | 30,40 | 29,66 | 1.224.884 |
18 feb 2024 | 29,95 | 30,25 | 29,90 | 30,00 | 29,27 | 1.103.784 |
15 feb 2024 | 30,15 | 30,40 | 29,80 | 30,15 | 29,42 | 1.293.129 |
14 feb 2024 | 31,10 | 31,10 | 30,15 | 30,40 | 29,66 | 2.002.804 |
13 feb 2024 | 30,00 | 31,10 | 29,85 | 31,00 | 30,25 | 3.683.604 |
12 feb 2024 | 29,60 | 30,30 | 29,60 | 30,15 | 29,42 | 1.499.817 |
11 feb 2024 | 29,10 | 30,00 | 29,10 | 29,75 | 29,03 | 1.201.514 |
08 feb 2024 | 28,50 | 29,45 | 28,40 | 29,30 | 28,59 | 1.547.371 |
07 feb 2024 | 28,50 | 29,45 | 28,40 | 29,30 | 28,59 | 1.547.371 |
06 feb 2024 | 29,00 | 29,00 | 27,95 | 28,40 | 27,71 | 2.750.504 |
05 feb 2024 | 28,55 | 29,25 | 28,45 | 28,85 | 28,15 | 1.363.035 |
04 feb 2024 | 28,30 | 28,70 | 28,10 | 28,50 | 27,81 | 478.060 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |