Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 27,26 | 27,78 | 27,26 | 27,70 | 27,70 | 1491 |
25 abr 2024 | 27,42 | 27,64 | 26,88 | 27,12 | 27,12 | 3559 |
24 abr 2024 | 27,54 | 27,78 | 27,42 | 27,78 | 27,78 | 2419 |
23 abr 2024 | 27,84 | 27,84 | 27,10 | 27,36 | 27,36 | 4092 |
22 abr 2024 | 27,44 | 28,18 | 27,06 | 27,80 | 27,80 | 1880 |
19 abr 2024 | 27,02 | 27,30 | 27,00 | 27,28 | 27,28 | 2429 |
18 abr 2024 | 27,32 | 27,50 | 27,04 | 27,40 | 27,40 | 1036 |
17 abr 2024 | 27,42 | 27,82 | 27,30 | 27,32 | 27,32 | 2683 |
16 abr 2024 | 28,74 | 28,92 | 27,10 | 28,92 | 28,92 | 15.082 |
15 abr 2024 | 30,20 | 30,70 | 28,98 | 30,70 | 30,70 | 944 |
12 abr 2024 | 29,56 | 29,86 | 29,26 | 29,38 | 29,38 | 540 |
11 abr 2024 | 30,14 | 31,00 | 29,56 | 30,14 | 30,14 | 551 |
10 abr 2024 | 30,16 | 30,72 | 30,16 | 30,50 | 30,50 | 2069 |
09 abr 2024 | 29,50 | 30,38 | 29,50 | 30,16 | 30,16 | 1932 |
08 abr 2024 | 29,48 | 30,28 | 28,32 | 29,48 | 29,48 | 420 |
05 abr 2024 | 29,34 | 29,62 | 28,34 | 29,48 | 29,48 | 1204 |
04 abr 2024 | 30,14 | 30,16 | 29,54 | 30,00 | 30,00 | 172 |
03 abr 2024 | 29,36 | 30,00 | 29,36 | 30,00 | 30,00 | 277 |
02 abr 2024 | 30,00 | 30,18 | 28,66 | 30,00 | 30,00 | 777 |
28 mar 2024 | 29,55 | 29,67 | 29,17 | 29,13 | 29,13 | 384 |
27 mar 2024 | 29,10 | 29,10 | 28,59 | 29,13 | 29,13 | 101 |
26 mar 2024 | 28,78 | 29,13 | 28,78 | 29,13 | 29,13 | 538 |
25 mar 2024 | 28,90 | 29,17 | 28,72 | 29,41 | 29,41 | 269 |
22 mar 2024 | 28,66 | 29,42 | 28,66 | 29,41 | 29,41 | 2049 |
21 mar 2024 | 27,10 | 28,99 | 27,10 | 28,86 | 28,86 | 1620 |
20 mar 2024 | 28,00 | 28,50 | 28,00 | 28,50 | 28,50 | 1511 |
19 mar 2024 | 27,10 | 27,48 | 27,10 | 27,94 | 27,94 | 16 |
18 mar 2024 | 27,70 | 28,70 | 27,70 | 27,94 | 27,94 | 1094 |
15 mar 2024 | 27,40 | 27,86 | 27,40 | 27,85 | 27,85 | 622 |
14 mar 2024 | 27,30 | 28,00 | 27,30 | 27,38 | 27,38 | 464 |
13 mar 2024 | 27,30 | 27,45 | 27,30 | 27,38 | 27,38 | 116 |
12 mar 2024 | 27,01 | 27,50 | 26,89 | 27,38 | 27,38 | 630 |
11 mar 2024 | 26,41 | 26,65 | 26,20 | 26,11 | 26,11 | 263 |
08 mar 2024 | 26,09 | 26,73 | 26,09 | 26,11 | 26,11 | 19 |
07 mar 2024 | 25,95 | 26,28 | 25,86 | 26,11 | 26,11 | 1595 |
06 mar 2024 | 26,20 | 26,20 | 26,00 | 26,04 | 26,04 | 3354 |
05 mar 2024 | 26,44 | 26,50 | 26,07 | 26,20 | 26,20 | 1191 |
04 mar 2024 | 27,65 | 27,65 | 26,00 | 26,70 | 26,70 | 1998 |
01 mar 2024 | 27,50 | 27,50 | 27,50 | 27,74 | 27,74 | 10 |
29 feb 2024 | 27,72 | 28,19 | 27,72 | 27,74 | 27,74 | 657 |
28 feb 2024 | 28,42 | 28,42 | 27,50 | 27,88 | 27,88 | 925 |
27 feb 2024 | 28,40 | 28,75 | 28,40 | 28,63 | 28,63 | 508 |
27 feb 2024 | 0.5 Dividendo | |||||
26 feb 2024 | 29,20 | 29,20 | 28,09 | 28,40 | 27,90 | 4735 |
23 feb 2024 | 28,50 | 28,99 | 28,13 | 28,71 | 28,20 | 2182 |
22 feb 2024 | 28,54 | 29,08 | 28,54 | 29,02 | 28,51 | 257 |
21 feb 2024 | 28,68 | 28,80 | 28,60 | 29,02 | 28,51 | 233 |
20 feb 2024 | 29,00 | 29,36 | 28,84 | 29,02 | 28,51 | 1247 |
19 feb 2024 | 30,10 | 30,18 | 29,86 | 30,89 | 30,35 | 250 |
16 feb 2024 | 30,00 | 31,26 | 30,00 | 30,89 | 30,35 | 1765 |
15 feb 2024 | 30,38 | 30,38 | 30,09 | 30,59 | 30,05 | 37 |
14 feb 2024 | 30,30 | 30,59 | 30,30 | 30,59 | 30,05 | 1421 |
13 feb 2024 | 31,80 | 31,80 | 31,08 | 31,80 | 31,24 | 580 |
12 feb 2024 | 32,54 | 32,54 | 31,79 | 32,37 | 31,80 | 1306 |
09 feb 2024 | 29,84 | 31,79 | 29,84 | 31,50 | 30,95 | 1635 |
08 feb 2024 | 29,80 | 30,55 | 29,80 | 30,36 | 29,83 | 2161 |
07 feb 2024 | 29,01 | 29,66 | 29,01 | 29,80 | 29,28 | 11 |
06 feb 2024 | 29,38 | 29,81 | 29,37 | 29,80 | 29,28 | 757 |
05 feb 2024 | 28,88 | 29,11 | 28,88 | 29,04 | 28,53 | 1186 |
02 feb 2024 | 28,70 | 29,44 | 28,70 | 28,69 | 28,18 | 216 |
01 feb 2024 | 28,70 | 28,88 | 28,69 | 28,69 | 28,18 | 395 |
31 ene 2024 | 29,00 | 29,00 | 28,64 | 28,69 | 28,18 | 982 |
30 ene 2024 | 29,12 | 29,63 | 29,00 | 30,00 | 29,47 | 420 |
29 ene 2024 | 29,41 | 30,00 | 29,41 | 30,00 | 29,47 | 560 |
26 ene 2024 | 29,42 | 29,49 | 29,40 | 29,81 | 29,29 | 310 |
25 ene 2024 | 30,00 | 30,00 | 29,74 | 29,81 | 29,29 | 796 |
24 ene 2024 | 29,62 | 29,80 | 29,44 | 29,63 | 29,11 | 778 |
23 ene 2024 | 29,50 | 29,50 | 29,00 | 29,30 | 28,78 | 2321 |
22 ene 2024 | 30,00 | 30,00 | 29,00 | 29,35 | 28,83 | 503 |
19 ene 2024 | 28,98 | 29,07 | 28,82 | 28,27 | 27,77 | 246 |
18 ene 2024 | 28,70 | 29,19 | 28,70 | 28,27 | 27,77 | 214 |
17 ene 2024 | 28,27 | 28,97 | 28,27 | 28,27 | 27,77 | 273 |
16 ene 2024 | 29,10 | 29,10 | 28,76 | 28,27 | 27,77 | 85 |
15 ene 2024 | 28,83 | 29,00 | 28,80 | 28,27 | 27,77 | 285 |
12 ene 2024 | 28,00 | 29,01 | 28,00 | 28,27 | 27,77 | 86 |
11 ene 2024 | 28,80 | 28,80 | 28,16 | 28,27 | 27,77 | 1721 |
10 ene 2024 | 29,02 | 29,02 | 28,70 | 28,75 | 28,24 | 1655 |
09 ene 2024 | 30,20 | 30,20 | 29,64 | 30,00 | 29,47 | 615 |
08 ene 2024 | 30,57 | 30,57 | 30,50 | 30,20 | 29,67 | 436 |
05 ene 2024 | 30,20 | 30,91 | 30,00 | 30,20 | 29,67 | 690 |
04 ene 2024 | 31,57 | 31,58 | 31,01 | 31,45 | 30,90 | 442 |
03 ene 2024 | 31,65 | 31,70 | 30,20 | 31,45 | 30,90 | 201 |
02 ene 2024 | 32,45 | 33,05 | 31,45 | 31,45 | 30,90 | 2917 |
29 dic 2023 | 32,30 | 32,48 | 32,30 | 32,98 | 32,40 | 125 |
28 dic 2023 | 30,54 | 33,20 | 30,54 | 32,98 | 32,40 | 381 |
27 dic 2023 | 32,92 | 32,92 | 32,83 | 32,98 | 32,40 | 108 |
22 dic 2023 | 30,48 | 32,92 | 30,48 | 32,98 | 32,40 | 239 |
21 dic 2023 | 32,18 | 33,87 | 32,18 | 32,98 | 32,40 | 35 |
20 dic 2023 | 32,77 | 33,10 | 32,75 | 32,98 | 32,40 | 144 |
19 dic 2023 | 32,85 | 33,01 | 32,85 | 32,98 | 32,40 | 1572 |
18 dic 2023 | 33,00 | 33,60 | 32,99 | 33,30 | 32,71 | 1565 |
15 dic 2023 | 31,00 | 33,00 | 31,00 | 33,00 | 32,42 | 3380 |
14 dic 2023 | 30,57 | 32,42 | 30,57 | 32,42 | 31,85 | 5174 |
13 dic 2023 | 31,50 | 31,50 | 30,03 | 30,90 | 30,36 | 1162 |
12 dic 2023 | 30,91 | 31,71 | 30,03 | 31,45 | 30,90 | 771 |
11 dic 2023 | 30,73 | 31,28 | 30,73 | 31,00 | 30,45 | 2159 |
08 dic 2023 | 31,10 | 31,28 | 30,95 | 31,14 | 30,59 | 117 |
07 dic 2023 | 30,85 | 31,15 | 30,85 | 31,14 | 30,59 | 721 |
06 dic 2023 | 31,20 | 31,53 | 30,20 | 31,10 | 30,55 | 430 |
05 dic 2023 | 30,07 | 31,16 | 30,07 | 31,10 | 30,55 | 717 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |