Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 26,45 | 27,50 | 26,45 | 27,00 | 27,00 | 87.426.243 |
25 jul 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
25 jul 2024 | 1020.0332:1000 Split de acciones | |||||
24 jul 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
23 jul 2024 | 29,21 | 29,51 | 29,17 | 29,21 | 29,21 | 54.415.870 |
23 jul 2024 | 1.2 Dividendo | |||||
23 jul 2024 | 1020.0332:1000 Split de acciones | |||||
22 jul 2024 | 29,51 | 29,56 | 28,82 | 29,12 | 27,92 | 52.242.543 |
19 jul 2024 | 29,95 | 29,95 | 29,31 | 29,66 | 28,43 | 49.916.299 |
18 jul 2024 | 29,46 | 30,00 | 29,21 | 29,85 | 28,62 | 64.763.504 |
17 jul 2024 | 29,31 | 29,51 | 29,21 | 29,46 | 28,25 | 47.782.509 |
16 jul 2024 | 29,41 | 29,41 | 29,17 | 29,41 | 28,20 | 39.333.606 |
15 jul 2024 | 29,41 | 29,61 | 29,12 | 29,41 | 28,20 | 34.022.056 |
12 jul 2024 | 29,21 | 29,41 | 29,07 | 29,31 | 28,10 | 22.322.617 |
11 jul 2024 | 29,02 | 29,36 | 28,97 | 29,26 | 28,06 | 26.314.965 |
10 jul 2024 | 28,68 | 29,02 | 28,63 | 29,02 | 27,82 | 30.500.651 |
09 jul 2024 | 28,68 | 28,82 | 28,58 | 28,68 | 27,49 | 25.943.392 |
08 jul 2024 | 28,63 | 28,72 | 28,43 | 28,68 | 27,49 | 20.849.159 |
05 jul 2024 | 28,68 | 28,72 | 28,48 | 28,68 | 27,49 | 13.325.316 |
04 jul 2024 | 28,53 | 28,72 | 28,43 | 28,68 | 27,49 | 24.532.623 |
03 jul 2024 | 28,19 | 28,48 | 28,09 | 28,48 | 27,31 | 29.472.474 |
02 jul 2024 | 28,04 | 28,23 | 27,99 | 28,19 | 27,02 | 13.342.122 |
01 jul 2024 | 27,99 | 28,28 | 27,99 | 28,19 | 27,02 | 15.093.401 |
28 jun 2024 | 27,94 | 28,38 | 27,94 | 27,99 | 26,84 | 26.689.089 |
27 jun 2024 | 27,94 | 28,09 | 27,79 | 28,04 | 26,88 | 26.598.439 |
26 jun 2024 | 28,33 | 28,43 | 28,04 | 28,23 | 27,07 | 21.438.010 |
25 jun 2024 | 28,43 | 28,53 | 28,33 | 28,53 | 27,35 | 25.352.443 |
24 jun 2024 | 28,28 | 28,43 | 28,14 | 28,43 | 27,26 | 19.706.994 |
21 jun 2024 | 28,38 | 28,43 | 28,19 | 28,33 | 27,16 | 29.020.062 |
20 jun 2024 | 28,43 | 28,48 | 28,19 | 28,43 | 27,26 | 18.530.838 |
19 jun 2024 | 28,38 | 28,48 | 28,19 | 28,38 | 27,21 | 35.836.008 |
18 jun 2024 | 28,14 | 28,33 | 28,09 | 28,28 | 27,12 | 20.758.742 |
17 jun 2024 | 28,19 | 28,23 | 28,09 | 28,14 | 26,98 | 12.816.807 |
14 jun 2024 | 28,14 | 28,23 | 27,99 | 28,19 | 27,02 | 9.594.121 |
13 jun 2024 | 28,38 | 28,43 | 28,14 | 28,14 | 26,98 | 19.793.447 |
12 jun 2024 | 28,23 | 28,28 | 28,09 | 28,19 | 27,02 | 14.214.072 |
11 jun 2024 | 28,04 | 28,33 | 27,94 | 28,04 | 26,88 | 22.719.196 |
07 jun 2024 | 28,33 | 28,43 | 28,19 | 28,38 | 27,21 | 22.785.574 |
06 jun 2024 | 27,84 | 28,28 | 27,84 | 28,28 | 27,12 | 27.626.324 |
05 jun 2024 | 27,94 | 28,19 | 27,70 | 28,04 | 26,88 | 25.331.317 |
04 jun 2024 | 27,65 | 28,04 | 27,65 | 27,79 | 26,65 | 23.723.669 |
03 jun 2024 | 27,99 | 28,23 | 27,60 | 28,04 | 26,88 | 49.679.845 |
31 may 2024 | 27,20 | 28,38 | 27,20 | 28,04 | 26,88 | 122.773.481 |
30 may 2024 | 27,25 | 27,45 | 27,16 | 27,16 | 26,04 | 29.533.447 |
29 may 2024 | 27,84 | 27,84 | 27,35 | 27,35 | 26,22 | 33.539.092 |
28 may 2024 | 28,04 | 28,04 | 27,79 | 27,84 | 26,69 | 21.080.454 |
27 may 2024 | 27,70 | 28,09 | 27,55 | 28,09 | 26,93 | 37.114.996 |
24 may 2024 | 27,74 | 27,89 | 27,65 | 27,74 | 26,60 | 33.544.225 |
23 may 2024 | 27,65 | 28,19 | 27,60 | 28,09 | 26,93 | 75.284.859 |
22 may 2024 | 28,33 | 28,53 | 27,94 | 27,94 | 26,79 | 57.503.435 |
21 may 2024 | 28,72 | 28,77 | 27,84 | 28,28 | 27,12 | 70.418.280 |
20 may 2024 | 28,58 | 28,87 | 28,23 | 28,82 | 27,63 | 88.635.391 |
17 may 2024 | 27,74 | 28,53 | 27,55 | 28,43 | 27,26 | 84.868.671 |
16 may 2024 | 27,74 | 27,79 | 27,50 | 27,74 | 26,60 | 28.813.258 |
15 may 2024 | 27,50 | 27,79 | 27,35 | 27,45 | 26,32 | 21.981.353 |
14 may 2024 | 27,65 | 27,70 | 27,35 | 27,35 | 26,22 | 18.679.666 |
13 may 2024 | 27,94 | 27,94 | 27,65 | 27,74 | 26,60 | 17.064.856 |
10 may 2024 | 27,40 | 27,94 | 27,40 | 27,94 | 26,79 | 26.489.456 |
09 may 2024 | 27,60 | 27,70 | 27,35 | 27,35 | 26,22 | 18.570.364 |
08 may 2024 | 27,70 | 27,70 | 27,50 | 27,70 | 26,55 | 20.061.831 |
07 may 2024 | 27,60 | 27,65 | 27,40 | 27,65 | 26,51 | 23.726.772 |
06 may 2024 | 27,16 | 27,70 | 27,16 | 27,55 | 26,41 | 41.447.948 |
03 may 2024 | 27,06 | 27,25 | 26,96 | 27,06 | 25,94 | 18.752.042 |
02 may 2024 | 26,91 | 27,25 | 26,86 | 26,91 | 25,80 | 21.835.852 |
30 abr 2024 | 27,06 | 27,20 | 26,86 | 26,86 | 25,75 | 25.138.301 |
29 abr 2024 | 26,62 | 27,16 | 26,57 | 27,11 | 25,99 | 44.377.651 |
26 abr 2024 | 26,42 | 26,67 | 26,42 | 26,57 | 25,47 | 12.070.340 |
25 abr 2024 | 26,47 | 26,62 | 26,22 | 26,62 | 25,52 | 21.177.230 |
24 abr 2024 | 26,71 | 26,81 | 26,52 | 26,52 | 25,43 | 18.975.443 |
23 abr 2024 | 26,52 | 26,76 | 26,52 | 26,67 | 25,57 | 27.835.553 |
22 abr 2024 | 26,42 | 26,57 | 26,22 | 26,52 | 25,43 | 24.391.865 |
19 abr 2024 | 26,37 | 26,42 | 25,78 | 26,03 | 24,96 | 40.491.515 |
18 abr 2024 | 25,98 | 26,52 | 25,88 | 26,47 | 25,38 | 25.210.647 |
17 abr 2024 | 25,73 | 26,08 | 25,64 | 25,98 | 24,91 | 30.758.483 |
16 abr 2024 | 26,37 | 26,47 | 25,69 | 25,78 | 24,72 | 52.054.716 |
15 abr 2024 | 26,52 | 26,62 | 26,32 | 26,52 | 25,43 | 20.891.366 |
12 abr 2024 | 26,67 | 26,71 | 26,47 | 26,57 | 25,47 | 18.140.715 |
11 abr 2024 | 26,57 | 26,71 | 26,42 | 26,71 | 25,61 | 13.976.988 |
10 abr 2024 | 26,76 | 26,76 | 26,52 | 26,62 | 25,52 | 17.190.670 |
09 abr 2024 | 26,57 | 26,76 | 26,52 | 26,76 | 25,66 | 19.393.102 |
08 abr 2024 | 26,37 | 26,62 | 26,37 | 26,62 | 25,52 | 19.334.497 |
03 abr 2024 | 26,76 | 26,76 | 26,37 | 26,37 | 25,28 | 30.019.751 |
02 abr 2024 | 26,76 | 26,81 | 26,67 | 26,76 | 25,66 | 16.235.718 |
01 abr 2024 | 26,71 | 26,86 | 26,67 | 26,81 | 25,71 | 14.858.952 |
29 mar 2024 | 26,62 | 26,81 | 26,52 | 26,76 | 25,66 | 11.023.498 |
28 mar 2024 | 26,67 | 26,76 | 26,57 | 26,62 | 25,52 | 22.810.831 |
27 mar 2024 | 26,81 | 26,91 | 26,57 | 26,67 | 25,57 | 19.624.999 |
26 mar 2024 | 26,47 | 26,81 | 26,47 | 26,81 | 25,71 | 36.471.134 |
25 mar 2024 | 26,57 | 26,67 | 26,47 | 26,52 | 25,43 | 16.578.252 |
22 mar 2024 | 26,32 | 26,71 | 26,27 | 26,57 | 25,47 | 35.128.647 |
21 mar 2024 | 25,98 | 26,32 | 25,98 | 26,22 | 25,14 | 28.693.975 |
20 mar 2024 | 26,03 | 26,08 | 25,83 | 25,98 | 24,91 | 25.660.390 |
19 mar 2024 | 25,88 | 26,18 | 25,78 | 26,03 | 24,96 | 28.415.634 |
18 mar 2024 | 26,18 | 26,27 | 25,78 | 25,98 | 24,91 | 46.850.166 |
15 mar 2024 | 25,64 | 25,69 | 25,34 | 25,69 | 24,63 | 48.960.367 |
14 mar 2024 | 25,24 | 25,69 | 25,20 | 25,54 | 24,49 | 43.014.418 |
13 mar 2024 | 25,05 | 25,20 | 25,05 | 25,20 | 24,16 | 20.268.062 |
12 mar 2024 | 25,00 | 25,15 | 25,00 | 25,15 | 24,11 | 21.362.201 |
11 mar 2024 | 24,80 | 25,00 | 24,75 | 25,00 | 23,97 | 23.826.384 |
08 mar 2024 | 24,71 | 24,90 | 24,71 | 24,80 | 23,78 | 29.800.964 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |