Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 28,00 | 28,16 | 27,75 | 28,00 | 28,00 | 1.842.350 |
25 abr 2024 | 27,76 | 27,93 | 27,63 | 27,88 | 27,88 | 1.950.528 |
24 abr 2024 | 27,89 | 27,96 | 27,67 | 27,76 | 27,76 | 1.804.888 |
23 abr 2024 | 27,78 | 28,03 | 27,66 | 27,88 | 27,88 | 2.898.233 |
22 abr 2024 | 27,60 | 27,71 | 27,47 | 27,61 | 27,61 | 2.846.467 |
19 abr 2024 | 27,02 | 27,38 | 27,00 | 27,38 | 27,38 | 2.714.506 |
18 abr 2024 | 27,04 | 27,17 | 26,82 | 27,14 | 27,14 | 2.405.151 |
17 abr 2024 | 26,84 | 27,28 | 26,82 | 26,96 | 26,96 | 2.791.825 |
16 abr 2024 | 26,80 | 26,98 | 26,67 | 26,79 | 26,79 | 2.650.753 |
15 abr 2024 | 26,71 | 27,00 | 26,58 | 26,98 | 26,98 | 2.562.590 |
12 abr 2024 | 26,81 | 26,97 | 26,60 | 26,63 | 26,63 | 3.044.196 |
12 abr 2024 | 0.61 Dividendo | |||||
11 abr 2024 | 27,31 | 27,66 | 27,22 | 27,27 | 26,66 | 3.164.055 |
10 abr 2024 | 27,58 | 27,59 | 27,23 | 27,27 | 26,66 | 2.244.382 |
09 abr 2024 | 27,18 | 27,43 | 27,11 | 27,21 | 26,60 | 2.200.183 |
08 abr 2024 | 27,15 | 27,40 | 26,94 | 27,34 | 26,73 | 2.551.024 |
05 abr 2024 | 27,73 | 27,85 | 27,59 | 27,59 | 26,97 | 2.421.496 |
04 abr 2024 | 27,80 | 28,20 | 27,80 | 27,96 | 27,33 | 2.080.623 |
03 abr 2024 | 27,65 | 28,07 | 27,55 | 27,85 | 27,23 | 1.977.144 |
02 abr 2024 | 27,81 | 27,89 | 27,62 | 27,65 | 27,03 | 1.697.574 |
28 mar 2024 | 27,72 | 27,76 | 27,56 | 27,72 | 27,10 | 1.842.762 |
27 mar 2024 | 27,54 | 27,70 | 27,33 | 27,63 | 27,01 | 1.546.751 |
26 mar 2024 | 27,18 | 27,50 | 27,08 | 27,42 | 26,81 | 1.376.352 |
25 mar 2024 | 27,27 | 27,31 | 27,09 | 27,16 | 26,55 | 1.129.992 |
22 mar 2024 | 27,27 | 27,33 | 27,17 | 27,33 | 26,71 | 1.283.972 |
21 mar 2024 | 26,94 | 27,33 | 26,93 | 27,20 | 26,59 | 1.751.777 |
20 mar 2024 | 27,19 | 27,21 | 27,03 | 27,03 | 26,43 | 1.170.016 |
19 mar 2024 | 27,10 | 27,24 | 26,92 | 27,23 | 26,62 | 1.434.207 |
18 mar 2024 | 27,55 | 27,55 | 27,12 | 27,15 | 26,54 | 1.416.358 |
15 mar 2024 | 27,48 | 27,65 | 27,24 | 27,56 | 26,94 | 5.372.139 |
14 mar 2024 | 27,85 | 27,94 | 27,58 | 27,70 | 27,08 | 1.791.237 |
13 mar 2024 | 27,66 | 27,86 | 27,62 | 27,75 | 27,12 | 1.467.016 |
12 mar 2024 | 27,67 | 27,84 | 27,50 | 27,73 | 27,11 | 1.794.203 |
11 mar 2024 | 28,00 | 28,15 | 27,55 | 27,55 | 26,93 | 1.930.915 |
08 mar 2024 | 27,94 | 28,07 | 27,81 | 28,00 | 27,37 | 1.448.878 |
07 mar 2024 | 27,52 | 28,15 | 27,49 | 27,91 | 27,28 | 2.539.705 |
06 mar 2024 | 27,44 | 27,83 | 27,40 | 27,60 | 26,99 | 1.729.042 |
05 mar 2024 | 27,55 | 27,61 | 27,35 | 27,48 | 26,87 | 1.447.172 |
04 mar 2024 | 27,48 | 27,63 | 27,36 | 27,51 | 26,90 | 1.370.510 |
01 mar 2024 | 27,55 | 27,74 | 27,41 | 27,48 | 26,87 | 1.875.517 |
29 feb 2024 | 27,76 | 27,82 | 27,38 | 27,52 | 26,90 | 3.387.314 |
28 feb 2024 | 27,74 | 28,00 | 27,72 | 27,74 | 27,12 | 1.833.975 |
27 feb 2024 | 27,44 | 27,72 | 27,35 | 27,70 | 27,08 | 1.354.143 |
26 feb 2024 | 27,58 | 27,64 | 27,41 | 27,51 | 26,90 | 1.405.376 |
23 feb 2024 | 27,61 | 27,71 | 27,32 | 27,66 | 27,04 | 1.468.857 |
22 feb 2024 | 27,59 | 27,77 | 27,54 | 27,60 | 26,98 | 2.738.434 |
21 feb 2024 | 27,73 | 27,75 | 27,44 | 27,67 | 27,05 | 2.199.035 |
20 feb 2024 | 27,48 | 27,92 | 27,40 | 27,73 | 27,11 | 2.309.388 |
19 feb 2024 | 27,32 | 27,50 | 27,31 | 27,45 | 26,84 | 1.738.424 |
16 feb 2024 | 26,91 | 27,32 | 26,83 | 27,32 | 26,70 | 3.354.277 |
15 feb 2024 | 26,56 | 27,27 | 26,43 | 26,83 | 26,23 | 2.777.047 |
14 feb 2024 | 27,30 | 27,52 | 26,51 | 26,64 | 26,04 | 3.703.650 |
13 feb 2024 | 26,35 | 26,50 | 25,74 | 25,93 | 25,35 | 2.748.852 |
12 feb 2024 | 26,14 | 26,47 | 26,11 | 26,33 | 25,74 | 1.267.925 |
09 feb 2024 | 26,20 | 26,33 | 26,08 | 26,19 | 25,60 | 1.537.743 |
08 feb 2024 | 25,76 | 26,40 | 25,72 | 26,20 | 25,61 | 2.130.854 |
07 feb 2024 | 26,07 | 26,10 | 25,77 | 25,78 | 25,21 | 1.576.241 |
06 feb 2024 | 25,66 | 26,09 | 25,64 | 26,03 | 25,45 | 1.658.664 |
05 feb 2024 | 26,09 | 26,36 | 26,09 | 26,21 | 25,62 | 1.292.262 |
02 feb 2024 | 25,98 | 26,28 | 25,89 | 26,11 | 25,53 | 1.694.537 |
01 feb 2024 | 26,13 | 26,14 | 25,81 | 25,83 | 25,26 | 1.447.024 |
31 ene 2024 | 26,15 | 26,26 | 26,01 | 26,01 | 25,43 | 1.974.632 |
30 ene 2024 | 26,20 | 26,25 | 26,01 | 26,08 | 25,50 | 1.008.600 |
29 ene 2024 | 26,06 | 26,21 | 25,94 | 26,17 | 25,58 | 1.689.091 |
26 ene 2024 | 26,00 | 26,26 | 25,86 | 25,93 | 25,35 | 2.002.886 |
25 ene 2024 | 25,91 | 26,11 | 25,80 | 25,80 | 25,22 | 1.641.843 |
24 ene 2024 | 25,45 | 26,00 | 25,45 | 25,95 | 25,37 | 2.376.267 |
23 ene 2024 | 25,56 | 25,73 | 25,50 | 25,59 | 25,02 | 2.054.617 |
22 ene 2024 | 25,60 | 25,82 | 25,43 | 25,63 | 25,06 | 2.067.934 |
19 ene 2024 | 25,63 | 25,86 | 25,40 | 25,47 | 24,90 | 2.254.820 |
18 ene 2024 | 25,71 | 26,20 | 25,52 | 25,67 | 25,10 | 3.249.224 |
17 ene 2024 | 26,30 | 26,59 | 26,16 | 26,48 | 25,89 | 1.938.623 |
16 ene 2024 | 26,41 | 26,51 | 26,07 | 26,44 | 25,85 | 2.266.810 |
15 ene 2024 | 26,66 | 26,67 | 26,49 | 26,59 | 26,00 | 1.200.347 |
12 ene 2024 | 26,94 | 27,04 | 26,41 | 26,49 | 25,89 | 2.096.384 |
11 ene 2024 | 26,84 | 27,17 | 26,69 | 26,90 | 26,29 | 1.789.007 |
10 ene 2024 | 26,92 | 27,00 | 26,69 | 26,69 | 26,10 | 1.799.507 |
09 ene 2024 | 26,92 | 27,15 | 26,85 | 26,98 | 26,37 | 1.769.829 |
08 ene 2024 | 26,90 | 27,13 | 26,85 | 27,02 | 26,42 | 1.222.569 |
05 ene 2024 | 27,00 | 27,08 | 26,64 | 27,00 | 26,40 | 1.624.231 |
04 ene 2024 | 26,95 | 27,19 | 26,90 | 27,07 | 26,46 | 1.385.250 |
03 ene 2024 | 26,81 | 27,25 | 26,75 | 27,05 | 26,44 | 2.879.358 |
02 ene 2024 | 26,19 | 26,63 | 26,14 | 26,61 | 26,02 | 1.681.853 |
29 dic 2023 | 26,12 | 26,15 | 26,01 | 26,01 | 25,43 | 960.291 |
28 dic 2023 | 26,10 | 26,25 | 26,02 | 26,06 | 25,48 | 965.659 |
27 dic 2023 | 26,03 | 26,17 | 25,98 | 26,06 | 25,48 | 1.277.487 |
22 dic 2023 | 26,38 | 26,51 | 26,13 | 26,15 | 25,56 | 1.308.328 |
21 dic 2023 | 26,43 | 26,50 | 26,25 | 26,28 | 25,69 | 1.116.801 |
20 dic 2023 | 26,16 | 26,42 | 26,11 | 26,36 | 25,78 | 1.605.544 |
19 dic 2023 | 26,26 | 26,30 | 26,05 | 26,13 | 25,54 | 1.971.064 |
18 dic 2023 | 26,05 | 26,25 | 26,00 | 26,25 | 25,66 | 1.621.300 |
15 dic 2023 | 26,08 | 26,39 | 26,01 | 26,18 | 25,60 | 5.780.096 |
14 dic 2023 | 26,40 | 26,47 | 25,97 | 25,98 | 25,40 | 3.809.642 |
13 dic 2023 | 26,80 | 26,82 | 26,24 | 26,24 | 25,65 | 2.600.637 |
12 dic 2023 | 27,18 | 27,28 | 26,81 | 26,81 | 26,21 | 2.018.060 |
11 dic 2023 | 27,25 | 27,27 | 27,06 | 27,22 | 26,61 | 1.808.784 |
08 dic 2023 | 26,96 | 27,36 | 26,96 | 27,27 | 26,66 | 1.827.844 |
07 dic 2023 | 27,00 | 27,08 | 26,91 | 27,08 | 26,47 | 1.556.026 |
06 dic 2023 | 26,95 | 27,00 | 26,80 | 26,88 | 26,28 | 1.377.261 |
05 dic 2023 | 26,75 | 27,13 | 26,56 | 27,13 | 26,52 | 1.800.282 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |