Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 22,00 | 22,29 | 21,75 | 22,26 | 22,26 | 783.550 |
25 jun 2024 | 21,81 | 22,19 | 21,76 | 21,84 | 21,84 | 832.600 |
24 jun 2024 | 22,09 | 22,20 | 21,65 | 21,70 | 21,70 | 1.433.270 |
21 jun 2024 | 22,00 | 22,29 | 21,69 | 22,20 | 22,20 | 1.467.034 |
20 jun 2024 | 22,74 | 22,86 | 21,91 | 21,97 | 21,97 | 1.636.597 |
19 jun 2024 | 22,95 | 23,00 | 22,66 | 22,74 | 22,74 | 786.250 |
18 jun 2024 | 22,88 | 23,04 | 22,72 | 22,95 | 22,95 | 1.436.883 |
17 jun 2024 | 23,17 | 23,30 | 22,68 | 22,85 | 22,85 | 1.762.799 |
14 jun 2024 | 24,06 | 24,20 | 23,27 | 23,38 | 23,38 | 1.397.313 |
13 jun 2024 | 24,30 | 24,40 | 23,88 | 24,06 | 24,06 | 776.800 |
12 jun 2024 | 24,33 | 24,67 | 24,27 | 24,30 | 24,30 | 671.792 |
11 jun 2024 | 24,48 | 24,58 | 23,81 | 24,41 | 24,41 | 933.623 |
07 jun 2024 | 23,68 | 24,58 | 23,59 | 24,51 | 24,51 | 1.135.673 |
06 jun 2024 | 24,25 | 24,38 | 23,33 | 23,50 | 23,50 | 1.393.350 |
05 jun 2024 | 24,89 | 24,98 | 24,18 | 24,19 | 24,19 | 1.012.436 |
04 jun 2024 | 25,28 | 25,28 | 24,78 | 24,88 | 24,88 | 789.450 |
03 jun 2024 | 25,98 | 25,99 | 24,92 | 25,22 | 25,22 | 950.750 |
31 may 2024 | 25,67 | 26,05 | 25,67 | 25,82 | 25,82 | 566.350 |
30 may 2024 | 25,86 | 26,02 | 25,66 | 25,78 | 25,78 | 478.300 |
29 may 2024 | 25,93 | 26,23 | 25,76 | 25,91 | 25,91 | 421.700 |
28 may 2024 | 26,08 | 26,28 | 25,82 | 25,92 | 25,92 | 426.800 |
28 may 2024 | 0.3 Dividendo | |||||
27 may 2024 | 26,37 | 26,40 | 25,60 | 26,34 | 26,04 | 778.155 |
24 may 2024 | 26,29 | 26,54 | 26,00 | 26,19 | 25,89 | 752.900 |
23 may 2024 | 26,99 | 26,99 | 26,25 | 26,29 | 25,99 | 873.700 |
22 may 2024 | 27,19 | 27,31 | 26,90 | 27,00 | 26,69 | 635.756 |
21 may 2024 | 27,36 | 27,42 | 27,10 | 27,20 | 26,89 | 575.150 |
20 may 2024 | 27,25 | 27,99 | 27,24 | 27,48 | 27,17 | 1.095.017 |
17 may 2024 | 27,40 | 27,40 | 26,91 | 27,24 | 26,93 | 773.000 |
16 may 2024 | 27,17 | 27,38 | 27,10 | 27,17 | 26,86 | 710.458 |
15 may 2024 | 27,13 | 27,50 | 26,99 | 27,16 | 26,85 | 741.050 |
14 may 2024 | 26,69 | 27,33 | 26,69 | 27,13 | 26,82 | 706.246 |
13 may 2024 | 27,22 | 27,50 | 26,77 | 26,88 | 26,57 | 1.154.931 |
10 may 2024 | 28,11 | 28,11 | 27,33 | 27,55 | 27,24 | 1.017.905 |
09 may 2024 | 27,43 | 28,23 | 27,40 | 27,91 | 27,59 | 1.079.340 |
08 may 2024 | 28,10 | 28,25 | 27,43 | 27,47 | 27,16 | 1.285.317 |
07 may 2024 | 27,70 | 28,25 | 27,54 | 27,98 | 27,66 | 1.211.000 |
06 may 2024 | 27,35 | 27,88 | 27,35 | 27,70 | 27,38 | 1.119.084 |
30 abr 2024 | 27,44 | 27,51 | 26,95 | 27,22 | 26,91 | 876.750 |
29 abr 2024 | 26,95 | 27,62 | 26,90 | 27,46 | 27,15 | 1.470.277 |
26 abr 2024 | 26,44 | 27,45 | 26,32 | 26,95 | 26,64 | 1.521.446 |
25 abr 2024 | 26,09 | 26,97 | 25,96 | 26,47 | 26,17 | 1.182.188 |
24 abr 2024 | 25,94 | 26,28 | 25,22 | 26,24 | 25,94 | 1.238.700 |
23 abr 2024 | 26,56 | 26,56 | 25,42 | 25,73 | 25,44 | 2.508.876 |
22 abr 2024 | 25,79 | 27,70 | 25,79 | 27,30 | 26,99 | 1.914.796 |
19 abr 2024 | 25,71 | 25,97 | 25,31 | 25,79 | 25,50 | 712.338 |
18 abr 2024 | 25,94 | 26,48 | 25,70 | 26,01 | 25,71 | 961.600 |
17 abr 2024 | 24,70 | 26,23 | 24,69 | 26,21 | 25,91 | 1.374.450 |
16 abr 2024 | 25,00 | 25,15 | 24,21 | 24,61 | 24,33 | 1.421.798 |
15 abr 2024 | 26,00 | 26,30 | 24,88 | 25,21 | 24,92 | 1.716.077 |
12 abr 2024 | 26,30 | 26,86 | 25,96 | 26,06 | 25,76 | 625.224 |
11 abr 2024 | 26,29 | 26,95 | 26,18 | 26,43 | 26,13 | 695.550 |
10 abr 2024 | 27,55 | 27,56 | 26,43 | 26,49 | 26,19 | 1.024.000 |
09 abr 2024 | 26,91 | 27,66 | 26,69 | 27,56 | 27,25 | 830.000 |
08 abr 2024 | 27,87 | 28,05 | 26,91 | 26,92 | 26,61 | 1.008.076 |
03 abr 2024 | 28,00 | 28,15 | 27,61 | 27,87 | 27,55 | 736.300 |
02 abr 2024 | 28,39 | 28,40 | 27,55 | 27,90 | 27,58 | 1.495.904 |
01 abr 2024 | 28,22 | 28,92 | 28,03 | 28,47 | 28,15 | 1.458.820 |
29 mar 2024 | 27,71 | 28,36 | 27,65 | 28,07 | 27,75 | 460.437 |
28 mar 2024 | 27,60 | 28,18 | 27,44 | 27,65 | 27,34 | 954.500 |
27 mar 2024 | 28,01 | 28,28 | 27,59 | 27,60 | 27,29 | 908.200 |
26 mar 2024 | 28,20 | 28,94 | 28,05 | 28,09 | 27,77 | 1.492.438 |
25 mar 2024 | 29,64 | 29,76 | 28,08 | 28,21 | 27,89 | 1.275.303 |
22 mar 2024 | 30,19 | 30,34 | 29,37 | 29,56 | 29,22 | 767.747 |
21 mar 2024 | 30,59 | 30,72 | 29,83 | 30,18 | 29,84 | 848.067 |
20 mar 2024 | 31,25 | 31,25 | 30,15 | 30,48 | 30,13 | 1.084.452 |
19 mar 2024 | 30,93 | 31,42 | 30,71 | 30,75 | 30,40 | 1.069.928 |
18 mar 2024 | 30,42 | 30,93 | 30,26 | 30,93 | 30,58 | 955.945 |
15 mar 2024 | 30,31 | 30,35 | 29,66 | 30,30 | 29,95 | 732.150 |
14 mar 2024 | 30,40 | 30,52 | 29,77 | 30,10 | 29,76 | 567.850 |
13 mar 2024 | 30,48 | 30,70 | 30,10 | 30,40 | 30,05 | 978.079 |
12 mar 2024 | 29,82 | 30,58 | 29,78 | 30,54 | 30,19 | 1.288.850 |
11 mar 2024 | 28,88 | 29,74 | 28,69 | 29,71 | 29,37 | 1.046.900 |
08 mar 2024 | 28,50 | 29,09 | 28,50 | 28,90 | 28,57 | 789.550 |
07 mar 2024 | 29,44 | 29,59 | 28,49 | 28,49 | 28,17 | 827.650 |
06 mar 2024 | 29,30 | 30,02 | 28,89 | 29,35 | 29,02 | 972.615 |
05 mar 2024 | 30,00 | 30,32 | 29,28 | 29,32 | 28,99 | 1.375.394 |
04 mar 2024 | 30,45 | 30,88 | 29,84 | 30,39 | 30,04 | 1.162.906 |
01 mar 2024 | 31,01 | 31,11 | 30,20 | 30,58 | 30,23 | 1.421.201 |
29 feb 2024 | 30,63 | 31,55 | 30,21 | 31,09 | 30,74 | 1.133.692 |
28 feb 2024 | 32,60 | 33,20 | 30,53 | 30,70 | 30,35 | 1.430.145 |
27 feb 2024 | 31,51 | 32,50 | 30,10 | 32,50 | 32,13 | 974.495 |
26 feb 2024 | 31,33 | 32,33 | 31,00 | 31,76 | 31,40 | 1.067.151 |
23 feb 2024 | 31,06 | 31,58 | 30,38 | 31,32 | 30,96 | 882.536 |
22 feb 2024 | 31,06 | 31,39 | 30,24 | 31,05 | 30,70 | 849.200 |
21 feb 2024 | 30,77 | 32,19 | 30,01 | 31,17 | 30,81 | 1.079.326 |
20 feb 2024 | 30,91 | 31,35 | 29,68 | 30,89 | 30,54 | 655.404 |
19 feb 2024 | 31,30 | 31,65 | 30,02 | 31,03 | 30,68 | 1.290.397 |
08 feb 2024 | 27,70 | 32,60 | 27,32 | 31,20 | 30,84 | 2.331.015 |
07 feb 2024 | 27,05 | 28,21 | 26,54 | 27,80 | 27,48 | 1.459.290 |
06 feb 2024 | 24,80 | 27,53 | 24,05 | 26,94 | 26,63 | 1.597.250 |
05 feb 2024 | 26,02 | 26,03 | 23,12 | 24,85 | 24,57 | 1.682.145 |
02 feb 2024 | 27,88 | 28,10 | 25,25 | 26,04 | 25,74 | 1.365.700 |
01 feb 2024 | 28,30 | 28,79 | 27,41 | 27,56 | 27,25 | 966.428 |
31 ene 2024 | 29,50 | 29,74 | 28,05 | 28,23 | 27,91 | 872.321 |
30 ene 2024 | 31,00 | 31,59 | 29,56 | 29,86 | 29,52 | 1.136.010 |
29 ene 2024 | 32,91 | 32,91 | 31,40 | 31,54 | 31,18 | 535.650 |
26 ene 2024 | 32,84 | 33,11 | 32,39 | 32,41 | 32,04 | 437.031 |
25 ene 2024 | 32,31 | 32,92 | 31,77 | 32,78 | 32,41 | 816.997 |
24 ene 2024 | 33,62 | 33,78 | 31,10 | 32,36 | 31,99 | 996.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |