Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 28,46 | 28,54 | 27,98 | 27,98 | 27,98 | 600.800 |
29 abr 2024 | 28,48 | 28,63 | 28,48 | 28,60 | 28,60 | 368.900 |
26 abr 2024 | 28,25 | 28,48 | 28,25 | 28,45 | 28,45 | 191.200 |
25 abr 2024 | 28,26 | 28,50 | 28,18 | 28,34 | 28,34 | 437.300 |
24 abr 2024 | 28,15 | 28,46 | 28,15 | 28,38 | 28,38 | 911.100 |
23 abr 2024 | 28,11 | 28,40 | 28,11 | 28,31 | 28,31 | 517.900 |
22 abr 2024 | 27,97 | 28,28 | 27,92 | 28,26 | 28,26 | 405.400 |
19 abr 2024 | 27,57 | 28,26 | 27,57 | 28,01 | 28,01 | 589.100 |
18 abr 2024 | 27,33 | 27,77 | 27,33 | 27,61 | 27,61 | 262.000 |
17 abr 2024 | 27,04 | 27,49 | 27,04 | 27,31 | 27,31 | 1.043.700 |
16 abr 2024 | 27,20 | 27,22 | 26,94 | 27,07 | 27,07 | 451.000 |
15 abr 2024 | 27,62 | 27,88 | 27,23 | 27,26 | 27,26 | 2.250.100 |
12 abr 2024 | 28,15 | 28,39 | 27,63 | 27,66 | 27,66 | 4.015.100 |
11 abr 2024 | 28,05 | 28,15 | 27,88 | 28,06 | 28,06 | 432.800 |
10 abr 2024 | 28,23 | 28,37 | 28,08 | 28,09 | 28,09 | 1.079.000 |
09 abr 2024 | 28,80 | 28,80 | 28,34 | 28,38 | 28,38 | 944.800 |
08 abr 2024 | 28,74 | 28,83 | 28,62 | 28,71 | 28,71 | 375.800 |
05 abr 2024 | 28,93 | 28,93 | 28,60 | 28,67 | 28,67 | 388.000 |
04 abr 2024 | 29,03 | 29,16 | 28,78 | 28,82 | 28,82 | 349.100 |
03 abr 2024 | 28,72 | 29,02 | 28,72 | 28,95 | 28,95 | 306.800 |
02 abr 2024 | 28,43 | 28,71 | 28,43 | 28,66 | 28,66 | 236.200 |
01 abr 2024 | 28,37 | 28,57 | 28,29 | 28,43 | 28,43 | 256.600 |
28 mar 2024 | 28,15 | 28,50 | 28,15 | 28,49 | 28,49 | 1.027.700 |
27 mar 2024 | 28,03 | 28,23 | 28,03 | 28,10 | 28,10 | 908.800 |
26 mar 2024 | 28,21 | 28,21 | 28,00 | 28,05 | 28,05 | 361.000 |
25 mar 2024 | 28,07 | 28,49 | 28,07 | 28,11 | 28,11 | 427.400 |
22 mar 2024 | 28,37 | 28,44 | 28,18 | 28,20 | 28,20 | 467.800 |
21 mar 2024 | 28,26 | 28,43 | 28,26 | 28,37 | 28,37 | 699.700 |
20 mar 2024 | 28,03 | 28,33 | 28,03 | 28,29 | 28,29 | 870.700 |
19 mar 2024 | 27,79 | 28,12 | 27,79 | 28,03 | 28,03 | 503.800 |
18 mar 2024 | 27,96 | 27,96 | 27,75 | 27,87 | 27,87 | 202.600 |
15 mar 2024 | 27,41 | 27,84 | 27,41 | 27,77 | 27,77 | 467.300 |
14 mar 2024 | 28,05 | 28,05 | 27,48 | 27,49 | 27,49 | 399.400 |
13 mar 2024 | 28,10 | 28,21 | 27,92 | 27,95 | 27,95 | 494.000 |
12 mar 2024 | 27,84 | 27,99 | 27,84 | 27,90 | 27,90 | 288.500 |
11 mar 2024 | 27,89 | 27,90 | 27,59 | 27,89 | 27,89 | 186.900 |
08 mar 2024 | 28,06 | 28,06 | 27,73 | 27,77 | 27,77 | 424.600 |
07 mar 2024 | 28,11 | 28,21 | 27,96 | 28,00 | 28,00 | 305.800 |
06 mar 2024 | 27,73 | 28,25 | 27,73 | 28,09 | 28,09 | 340.100 |
05 mar 2024 | 27,48 | 27,88 | 27,48 | 27,75 | 27,75 | 719.800 |
04 mar 2024 | 27,40 | 27,68 | 27,40 | 27,52 | 27,52 | 267.500 |
01 mar 2024 | 27,31 | 27,66 | 27,31 | 27,59 | 27,59 | 248.000 |
29 feb 2024 | 27,07 | 27,32 | 27,07 | 27,28 | 27,28 | 518.500 |
28 feb 2024 | 27,33 | 27,52 | 27,03 | 27,05 | 27,05 | 419.400 |
28 feb 2024 | 0.423 Dividendo | |||||
27 feb 2024 | 27,55 | 27,93 | 27,55 | 27,76 | 27,34 | 402.100 |
26 feb 2024 | 27,78 | 27,96 | 27,64 | 27,64 | 27,22 | 319.400 |
23 feb 2024 | 27,63 | 28,01 | 27,63 | 27,87 | 27,45 | 287.700 |
22 feb 2024 | 27,59 | 27,96 | 27,59 | 27,83 | 27,41 | 943.200 |
21 feb 2024 | 27,33 | 27,70 | 27,33 | 27,56 | 27,14 | 742.800 |
20 feb 2024 | 27,04 | 27,48 | 27,04 | 27,43 | 27,01 | 335.400 |
16 feb 2024 | 26,79 | 27,30 | 26,79 | 27,17 | 26,76 | 678.800 |
15 feb 2024 | 26,45 | 27,05 | 26,45 | 26,95 | 26,54 | 383.900 |
14 feb 2024 | 26,54 | 26,57 | 26,33 | 26,47 | 26,07 | 673.400 |
13 feb 2024 | 26,64 | 26,64 | 26,30 | 26,30 | 25,90 | 789.400 |
12 feb 2024 | 26,29 | 26,69 | 26,29 | 26,62 | 26,21 | 281.200 |
09 feb 2024 | 26,34 | 26,52 | 26,24 | 26,42 | 26,02 | 346.200 |
08 feb 2024 | 26,11 | 26,40 | 26,11 | 26,33 | 25,93 | 451.600 |
07 feb 2024 | 26,20 | 26,33 | 26,20 | 26,21 | 25,81 | 210.200 |
06 feb 2024 | 26,26 | 26,36 | 26,17 | 26,17 | 25,77 | 1.029.600 |
05 feb 2024 | 26,25 | 26,44 | 26,20 | 26,31 | 25,91 | 300.000 |
02 feb 2024 | 26,44 | 26,52 | 26,32 | 26,39 | 25,99 | 440.400 |
01 feb 2024 | 26,55 | 26,97 | 26,51 | 26,51 | 26,11 | 354.800 |
31 ene 2024 | 26,90 | 26,90 | 26,46 | 26,49 | 26,09 | 212.100 |
30 ene 2024 | 26,61 | 26,84 | 26,61 | 26,84 | 26,43 | 306.200 |
29 ene 2024 | 26,50 | 26,78 | 26,50 | 26,71 | 26,30 | 161.800 |
26 ene 2024 | 26,16 | 26,62 | 26,16 | 26,56 | 26,16 | 203.900 |
25 ene 2024 | 25,91 | 26,29 | 25,91 | 26,21 | 25,81 | 132.900 |
24 ene 2024 | 25,93 | 26,08 | 25,85 | 25,88 | 25,49 | 109.100 |
23 ene 2024 | 25,89 | 25,92 | 25,75 | 25,86 | 25,47 | 104.500 |
22 ene 2024 | 25,50 | 25,91 | 25,41 | 25,81 | 25,42 | 135.700 |
19 ene 2024 | 25,48 | 25,48 | 25,23 | 25,35 | 24,96 | 299.200 |
18 ene 2024 | 25,53 | 25,53 | 25,19 | 25,37 | 24,98 | 125.700 |
17 ene 2024 | 25,74 | 25,74 | 25,28 | 25,45 | 25,06 | 821.300 |
16 ene 2024 | 25,75 | 25,93 | 25,70 | 25,76 | 25,37 | 283.600 |
12 ene 2024 | 25,69 | 25,85 | 25,59 | 25,78 | 25,39 | 161.800 |
11 ene 2024 | 25,55 | 25,68 | 25,47 | 25,54 | 25,15 | 328.400 |
10 ene 2024 | 25,59 | 25,67 | 25,48 | 25,55 | 25,16 | 573.700 |
09 ene 2024 | 25,50 | 25,64 | 25,36 | 25,53 | 25,14 | 955.800 |
08 ene 2024 | 25,67 | 25,67 | 25,35 | 25,57 | 25,18 | 321.800 |
05 ene 2024 | 25,53 | 25,81 | 25,53 | 25,62 | 25,23 | 451.000 |
04 ene 2024 | 25,78 | 25,88 | 25,49 | 25,54 | 25,15 | 646.600 |
03 ene 2024 | 25,37 | 25,73 | 25,37 | 25,61 | 25,22 | 512.100 |
02 ene 2024 | 25,36 | 25,51 | 25,29 | 25,40 | 25,01 | 637.300 |
29 dic 2023 | 25,52 | 25,52 | 25,36 | 25,36 | 24,97 | 127.800 |
28 dic 2023 | 25,48 | 25,60 | 25,40 | 25,40 | 25,01 | 273.600 |
27 dic 2023 | 25,30 | 25,52 | 25,30 | 25,42 | 25,03 | 512.600 |
26 dic 2023 | 25,45 | 25,54 | 25,40 | 25,45 | 25,06 | 238.700 |
22 dic 2023 | 25,64 | 25,75 | 25,38 | 25,40 | 25,01 | 285.100 |
21 dic 2023 | 25,36 | 25,70 | 25,33 | 25,54 | 25,15 | 282.000 |
20 dic 2023 | 25,39 | 25,60 | 25,33 | 25,39 | 25,00 | 632.400 |
19 dic 2023 | 25,18 | 25,44 | 25,18 | 25,40 | 25,01 | 400.700 |
18 dic 2023 | 24,93 | 25,35 | 24,93 | 25,16 | 24,78 | 373.800 |
15 dic 2023 | 25,12 | 25,17 | 24,85 | 24,98 | 24,60 | 492.400 |
14 dic 2023 | 24,90 | 25,31 | 24,90 | 25,18 | 24,80 | 822.200 |
13 dic 2023 | 24,53 | 24,88 | 24,38 | 24,79 | 24,41 | 367.500 |
12 dic 2023 | 24,73 | 24,73 | 24,36 | 24,53 | 24,16 | 220.900 |
11 dic 2023 | 25,02 | 25,02 | 24,67 | 24,71 | 24,33 | 534.800 |
08 dic 2023 | 25,07 | 25,23 | 25,01 | 25,10 | 24,72 | 276.600 |
07 dic 2023 | 25,28 | 25,28 | 24,94 | 25,04 | 24,66 | 295.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |