Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 27,25 | 27,25 | 26,75 | 26,75 | 26,75 | 1078 |
22 abr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | 1000 |
19 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | 1600 |
18 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
17 abr 2024 | 25,15 | 25,60 | 25,15 | 25,60 | 25,60 | 1600 |
16 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | 100 |
15 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 300 |
12 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
11 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
10 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
09 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | 1600 |
08 abr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | 300 |
05 abr 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
04 abr 2024 | 28,04 | 28,04 | 27,56 | 27,56 | 27,56 | 300 |
03 abr 2024 | 28,05 | 28,05 | 27,15 | 27,15 | 27,15 | 500 |
02 abr 2024 | 27,88 | 28,18 | 27,88 | 28,18 | 28,18 | 300 |
01 abr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | 300 |
28 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | 400 |
27 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | 1300 |
26 mar 2024 | 27,70 | 27,74 | 27,70 | 27,74 | 27,74 | 5800 |
25 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
22 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 600 |
21 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
20 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
19 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | 200 |
18 mar 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | 200 |
15 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | 200 |
14 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | 500 |
13 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
12 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
11 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
08 mar 2024 | 31,60 | 31,60 | 30,60 | 30,60 | 30,60 | 5100 |
07 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
06 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
05 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
04 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
01 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | 2000 |
29 feb 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | 400 |
28 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
27 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
26 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | 800 |
23 feb 2024 | 29,45 | 29,45 | 29,30 | 29,30 | 29,30 | 3000 |
22 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
21 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | 500 |
20 feb 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
16 feb 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | 1800 |
15 feb 2024 | 29,66 | 29,66 | 28,46 | 29,12 | 29,12 | 12.300 |
14 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | 200 |
13 feb 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
12 feb 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
09 feb 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
08 feb 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
07 feb 2024 | 27,62 | 29,16 | 27,62 | 29,16 | 29,16 | 3200 |
06 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | 200 |
05 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
02 feb 2024 | 29,45 | 29,45 | 28,92 | 29,25 | 29,25 | 6500 |
01 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 1100 |
31 ene 2024 | 29,71 | 29,75 | 29,71 | 29,75 | 29,75 | 800 |
30 ene 2024 | 28,50 | 29,54 | 28,50 | 29,54 | 29,54 | 700 |
29 ene 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | 500 |
26 ene 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 100 |
25 ene 2024 | 27,75 | 29,00 | 27,75 | 29,00 | 29,00 | 700 |
24 ene 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
23 ene 2024 | 28,25 | 29,32 | 28,25 | 28,79 | 28,79 | 2200 |
22 ene 2024 | 29,54 | 29,54 | 28,25 | 28,29 | 28,29 | 2100 |
19 ene 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | 500 |
18 ene 2024 | 27,11 | 27,15 | 27,11 | 27,15 | 27,15 | 2200 |
17 ene 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 200 |
16 ene 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | 200 |
12 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 500 |
11 ene 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
10 ene 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
09 ene 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
08 ene 2024 | 27,35 | 27,35 | 27,03 | 27,03 | 27,03 | 1100 |
05 ene 2024 | 27,14 | 27,30 | 27,14 | 27,30 | 27,30 | 3000 |
04 ene 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | 400 |
03 ene 2024 | 27,07 | 27,49 | 27,07 | 27,49 | 27,49 | 2600 |
02 ene 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
29 dic 2023 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
28 dic 2023 | 27,97 | 27,97 | 27,89 | 27,89 | 27,89 | 400 |
27 dic 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | 2600 |
26 dic 2023 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
22 dic 2023 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
21 dic 2023 | 27,48 | 27,64 | 27,48 | 27,64 | 27,64 | 300 |
20 dic 2023 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | 400 |
19 dic 2023 | 28,81 | 28,81 | 28,26 | 28,26 | 28,26 | 400 |
18 dic 2023 | 28,41 | 28,41 | 26,93 | 26,93 | 26,93 | 116.600 |
15 dic 2023 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | 300 |
14 dic 2023 | 26,12 | 26,77 | 26,12 | 26,77 | 26,77 | 3600 |
13 dic 2023 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | 100 |
12 dic 2023 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | 200 |
11 dic 2023 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
08 dic 2023 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
07 dic 2023 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
06 dic 2023 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
05 dic 2023 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | 500 |
04 dic 2023 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
01 dic 2023 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
30 nov 2023 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | 100 |
30 nov 2023 | 0.322 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |