Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 30,98 | 31,25 | 30,84 | 31,00 | 31,00 | 51.763 |
27 mar 2024 | 30,60 | 30,96 | 30,60 | 30,96 | 30,96 | 138.700 |
26 mar 2024 | 30,81 | 30,81 | 30,43 | 30,52 | 30,52 | 243.100 |
25 mar 2024 | 30,34 | 30,77 | 30,34 | 30,65 | 30,65 | 143.900 |
22 mar 2024 | 30,76 | 30,76 | 30,41 | 30,43 | 30,43 | 158.100 |
21 mar 2024 | 30,41 | 30,72 | 30,41 | 30,68 | 30,68 | 208.400 |
20 mar 2024 | 29,52 | 30,58 | 29,52 | 30,46 | 30,46 | 298.900 |
19 mar 2024 | 29,27 | 29,69 | 29,26 | 29,61 | 29,61 | 159.100 |
18 mar 2024 | 29,21 | 29,44 | 29,07 | 29,32 | 29,32 | 243.900 |
15 mar 2024 | 29,02 | 29,42 | 29,02 | 29,33 | 29,33 | 353.500 |
14 mar 2024 | 29,49 | 29,54 | 28,99 | 29,19 | 29,19 | 228.800 |
13 mar 2024 | 29,82 | 30,02 | 29,43 | 29,50 | 29,50 | 271.800 |
12 mar 2024 | 29,46 | 29,87 | 29,31 | 29,87 | 29,87 | 277.600 |
11 mar 2024 | 28,69 | 29,52 | 28,69 | 29,46 | 29,46 | 237.700 |
08 mar 2024 | 28,79 | 28,92 | 28,69 | 28,70 | 28,70 | 170.600 |
07 mar 2024 | 28,59 | 28,98 | 28,58 | 28,63 | 28,63 | 174.900 |
06 mar 2024 | 28,15 | 28,56 | 28,12 | 28,56 | 28,56 | 508.500 |
05 mar 2024 | 27,93 | 28,27 | 27,89 | 28,06 | 28,06 | 180.200 |
04 mar 2024 | 27,71 | 28,28 | 27,71 | 27,92 | 27,92 | 226.800 |
01 mar 2024 | 27,73 | 27,83 | 27,46 | 27,70 | 27,70 | 239.400 |
29 feb 2024 | 27,50 | 27,84 | 27,30 | 27,72 | 27,72 | 401.100 |
28 feb 2024 | 27,63 | 27,65 | 27,11 | 27,37 | 27,37 | 446.600 |
27 feb 2024 | 26,66 | 26,99 | 26,50 | 26,82 | 26,82 | 325.900 |
27 feb 2024 | 0.16 Dividendo | |||||
26 feb 2024 | 26,77 | 26,98 | 26,59 | 26,73 | 26,57 | 148.400 |
23 feb 2024 | 26,73 | 27,12 | 26,62 | 26,94 | 26,78 | 260.500 |
22 feb 2024 | 26,92 | 26,99 | 26,51 | 26,70 | 26,54 | 366.000 |
21 feb 2024 | 26,96 | 27,10 | 26,86 | 26,93 | 26,77 | 261.500 |
20 feb 2024 | 27,05 | 27,13 | 26,85 | 26,93 | 26,77 | 254.700 |
16 feb 2024 | 27,43 | 27,54 | 27,17 | 27,19 | 27,03 | 240.900 |
15 feb 2024 | 27,67 | 27,86 | 27,32 | 27,38 | 27,22 | 289.800 |
14 feb 2024 | 27,16 | 27,61 | 27,08 | 27,58 | 27,41 | 577.700 |
13 feb 2024 | 27,00 | 27,07 | 26,70 | 26,87 | 26,71 | 342.100 |
12 feb 2024 | 27,15 | 27,59 | 27,06 | 27,26 | 27,10 | 350.100 |
09 feb 2024 | 27,05 | 27,21 | 26,63 | 27,16 | 27,00 | 556.700 |
08 feb 2024 | 26,37 | 26,80 | 26,13 | 26,79 | 26,63 | 500.500 |
07 feb 2024 | 27,72 | 27,96 | 26,22 | 26,45 | 26,29 | 572.000 |
06 feb 2024 | 27,64 | 27,94 | 27,56 | 27,80 | 27,63 | 295.700 |
05 feb 2024 | 27,96 | 27,96 | 27,39 | 27,73 | 27,56 | 413.600 |
02 feb 2024 | 28,23 | 28,26 | 27,95 | 28,00 | 27,83 | 245.700 |
01 feb 2024 | 28,46 | 28,62 | 27,77 | 28,44 | 28,27 | 342.000 |
31 ene 2024 | 29,07 | 29,07 | 28,40 | 28,49 | 28,32 | 325.900 |
30 ene 2024 | 28,66 | 29,18 | 28,65 | 29,11 | 28,94 | 373.900 |
29 ene 2024 | 28,74 | 28,81 | 28,40 | 28,63 | 28,46 | 277.300 |
26 ene 2024 | 28,50 | 28,81 | 28,35 | 28,68 | 28,51 | 470.100 |
25 ene 2024 | 28,41 | 28,48 | 28,16 | 28,32 | 28,15 | 688.300 |
24 ene 2024 | 28,53 | 28,54 | 28,16 | 28,27 | 28,10 | 494.000 |
23 ene 2024 | 28,53 | 28,54 | 28,30 | 28,40 | 28,23 | 171.000 |
22 ene 2024 | 28,26 | 28,49 | 28,10 | 28,43 | 28,26 | 925.500 |
19 ene 2024 | 28,13 | 28,16 | 27,83 | 28,06 | 27,89 | 377.200 |
18 ene 2024 | 27,91 | 28,07 | 27,71 | 28,07 | 27,90 | 165.500 |
17 ene 2024 | 27,49 | 27,83 | 27,41 | 27,82 | 27,65 | 192.800 |
16 ene 2024 | 28,10 | 28,10 | 27,59 | 27,70 | 27,53 | 155.600 |
12 ene 2024 | 28,39 | 28,43 | 28,05 | 28,20 | 28,03 | 242.400 |
11 ene 2024 | 28,52 | 28,53 | 27,99 | 28,15 | 27,98 | 894.400 |
10 ene 2024 | 28,24 | 28,68 | 28,24 | 28,45 | 28,28 | 411.500 |
09 ene 2024 | 28,49 | 28,64 | 28,02 | 28,17 | 28,00 | 208.700 |
08 ene 2024 | 28,48 | 28,72 | 28,31 | 28,65 | 28,48 | 428.700 |
05 ene 2024 | 28,51 | 28,81 | 28,38 | 28,43 | 28,26 | 156.000 |
04 ene 2024 | 28,59 | 28,70 | 28,36 | 28,50 | 28,33 | 194.700 |
03 ene 2024 | 28,52 | 28,65 | 28,30 | 28,42 | 28,25 | 139.200 |
02 ene 2024 | 28,84 | 28,89 | 28,57 | 28,66 | 28,49 | 153.400 |
29 dic 2023 | 29,24 | 29,24 | 28,89 | 28,89 | 28,72 | 105.200 |
28 dic 2023 | 29,42 | 29,42 | 29,07 | 29,23 | 29,06 | 105.400 |
27 dic 2023 | 29,24 | 29,43 | 29,20 | 29,35 | 29,17 | 115.300 |
26 dic 2023 | 29,19 | 29,27 | 29,08 | 29,21 | 29,04 | 121.200 |
22 dic 2023 | 29,39 | 29,48 | 28,81 | 29,17 | 29,00 | 219.800 |
21 dic 2023 | 29,04 | 29,24 | 28,91 | 29,18 | 29,01 | 249.400 |
20 dic 2023 | 29,03 | 29,49 | 28,83 | 28,89 | 28,72 | 596.100 |
19 dic 2023 | 28,60 | 29,08 | 28,60 | 28,95 | 28,78 | 307.900 |
18 dic 2023 | 28,65 | 28,99 | 28,41 | 28,57 | 28,40 | 268.600 |
15 dic 2023 | 28,65 | 28,79 | 28,31 | 28,50 | 28,33 | 460.700 |
14 dic 2023 | 28,50 | 28,91 | 28,50 | 28,65 | 28,48 | 432.500 |
13 dic 2023 | 27,67 | 28,45 | 27,67 | 28,32 | 28,15 | 452.000 |
12 dic 2023 | 27,64 | 27,83 | 27,40 | 27,68 | 27,51 | 273.700 |
11 dic 2023 | 27,54 | 27,65 | 27,45 | 27,55 | 27,39 | 119.100 |
08 dic 2023 | 27,33 | 27,63 | 27,12 | 27,54 | 27,38 | 197.500 |
07 dic 2023 | 27,23 | 27,40 | 26,98 | 27,38 | 27,22 | 189.700 |
06 dic 2023 | 27,54 | 27,85 | 27,08 | 27,11 | 26,95 | 180.700 |
05 dic 2023 | 27,97 | 28,11 | 27,53 | 27,55 | 27,39 | 317.600 |
04 dic 2023 | 27,78 | 28,03 | 27,77 | 27,96 | 27,79 | 230.900 |
01 dic 2023 | 27,63 | 27,99 | 27,62 | 27,90 | 27,73 | 173.700 |
30 nov 2023 | 27,59 | 27,83 | 27,56 | 27,71 | 27,54 | 134.500 |
29 nov 2023 | 27,60 | 27,85 | 27,56 | 27,59 | 27,42 | 173.400 |
28 nov 2023 | 27,78 | 27,78 | 27,53 | 27,54 | 27,38 | 133.600 |
27 nov 2023 | 27,72 | 27,81 | 27,65 | 27,79 | 27,62 | 274.000 |
24 nov 2023 | 27,82 | 27,94 | 27,75 | 27,81 | 27,64 | 59.600 |
22 nov 2023 | 27,87 | 27,95 | 27,66 | 27,80 | 27,63 | 110.100 |
21 nov 2023 | 27,78 | 27,80 | 27,56 | 27,69 | 27,52 | 212.600 |
20 nov 2023 | 27,53 | 27,78 | 27,45 | 27,78 | 27,61 | 259.600 |
17 nov 2023 | 27,52 | 27,64 | 27,33 | 27,54 | 27,38 | 227.800 |
16 nov 2023 | 28,09 | 28,32 | 27,35 | 27,43 | 27,27 | 286.900 |
15 nov 2023 | 27,53 | 28,04 | 27,46 | 28,00 | 27,83 | 550.900 |
15 nov 2023 | 0.87 Dividendo | |||||
14 nov 2023 | 28,44 | 28,66 | 27,86 | 28,43 | 27,40 | 1.192.200 |
13 nov 2023 | 27,93 | 28,13 | 27,69 | 27,69 | 26,68 | 800.700 |
10 nov 2023 | 27,60 | 27,98 | 27,60 | 27,67 | 26,66 | 687.300 |
09 nov 2023 | 27,98 | 28,20 | 27,42 | 27,52 | 26,52 | 345.700 |
08 nov 2023 | 27,79 | 28,14 | 27,63 | 27,89 | 26,87 | 1.031.500 |
07 nov 2023 | 27,80 | 27,91 | 27,56 | 27,71 | 26,70 | 209.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |