Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 25,44 | 26,00 | 25,13 | 26,00 | 26,00 | 578.725 |
25 abr 2024 | 25,17 | 25,39 | 24,92 | 25,05 | 25,05 | 310.300 |
24 abr 2024 | 25,01 | 25,25 | 24,74 | 25,23 | 25,23 | 505.000 |
23 abr 2024 | 24,65 | 24,95 | 24,45 | 24,74 | 24,74 | 516.800 |
22 abr 2024 | 24,27 | 24,85 | 24,19 | 24,69 | 24,69 | 331.600 |
19 abr 2024 | 24,16 | 24,37 | 24,08 | 24,28 | 24,28 | 223.300 |
18 abr 2024 | 24,47 | 24,59 | 24,14 | 24,26 | 24,26 | 364.600 |
17 abr 2024 | 24,33 | 24,56 | 24,22 | 24,27 | 24,27 | 424.900 |
16 abr 2024 | 24,60 | 24,60 | 24,23 | 24,25 | 24,25 | 265.200 |
15 abr 2024 | 25,24 | 25,35 | 24,62 | 24,71 | 24,71 | 349.500 |
12 abr 2024 | 26,47 | 26,55 | 25,23 | 25,24 | 25,24 | 438.300 |
11 abr 2024 | 27,12 | 27,37 | 26,77 | 26,95 | 26,95 | 188.200 |
10 abr 2024 | 27,08 | 27,23 | 26,65 | 26,83 | 26,83 | 325.000 |
09 abr 2024 | 26,67 | 27,24 | 26,55 | 27,22 | 27,22 | 331.800 |
08 abr 2024 | 26,30 | 26,84 | 26,29 | 26,62 | 26,62 | 449.200 |
05 abr 2024 | 26,40 | 26,49 | 26,08 | 26,13 | 26,13 | 297.500 |
04 abr 2024 | 26,62 | 27,04 | 26,40 | 26,59 | 26,59 | 323.600 |
03 abr 2024 | 26,84 | 26,84 | 26,29 | 26,49 | 26,49 | 683.700 |
02 abr 2024 | 26,51 | 26,96 | 26,39 | 26,94 | 26,94 | 232.000 |
01 abr 2024 | 26,30 | 26,87 | 26,28 | 26,55 | 26,55 | 234.900 |
28 mar 2024 | 26,56 | 26,89 | 26,04 | 26,22 | 26,22 | 269.600 |
27 mar 2024 | 25,83 | 26,59 | 25,63 | 26,52 | 26,52 | 408.500 |
26 mar 2024 | 26,18 | 26,19 | 25,62 | 25,72 | 25,72 | 369.000 |
25 mar 2024 | 25,88 | 26,17 | 25,84 | 26,03 | 26,03 | 187.300 |
22 mar 2024 | 26,23 | 26,54 | 25,92 | 25,97 | 25,97 | 297.000 |
21 mar 2024 | 26,01 | 26,58 | 25,87 | 26,54 | 26,54 | 467.300 |
20 mar 2024 | 26,09 | 26,27 | 25,83 | 26,18 | 26,18 | 201.900 |
19 mar 2024 | 25,98 | 26,24 | 25,87 | 25,97 | 25,97 | 448.100 |
18 mar 2024 | 26,55 | 26,75 | 25,94 | 25,97 | 25,97 | 573.000 |
15 mar 2024 | 26,66 | 26,83 | 26,46 | 26,50 | 26,50 | 569.700 |
14 mar 2024 | 26,99 | 26,99 | 26,49 | 26,69 | 26,69 | 425.900 |
13 mar 2024 | 27,15 | 27,50 | 26,96 | 27,07 | 27,07 | 413.600 |
12 mar 2024 | 26,89 | 27,40 | 26,71 | 27,13 | 27,13 | 586.300 |
11 mar 2024 | 26,14 | 26,71 | 26,14 | 26,37 | 26,37 | 336.000 |
08 mar 2024 | 25,70 | 25,85 | 25,68 | 25,69 | 25,69 | 358.500 |
07 mar 2024 | 25,75 | 26,04 | 25,75 | 25,84 | 25,84 | 315.200 |
06 mar 2024 | 25,89 | 26,41 | 25,65 | 25,81 | 25,81 | 300.200 |
05 mar 2024 | 25,67 | 25,86 | 25,53 | 25,62 | 25,62 | 561.000 |
04 mar 2024 | 26,00 | 26,03 | 25,65 | 25,75 | 25,75 | 553.600 |
01 mar 2024 | 26,32 | 26,50 | 25,90 | 26,01 | 26,01 | 321.500 |
29 feb 2024 | 26,47 | 26,51 | 25,87 | 25,99 | 25,99 | 833.700 |
28 feb 2024 | 26,23 | 26,57 | 26,23 | 26,31 | 26,31 | 513.600 |
27 feb 2024 | 27,41 | 27,41 | 26,54 | 26,59 | 26,59 | 588.100 |
26 feb 2024 | 27,08 | 27,28 | 26,79 | 27,26 | 27,26 | 546.000 |
23 feb 2024 | 27,32 | 27,52 | 26,95 | 27,37 | 27,37 | 275.900 |
22 feb 2024 | 27,26 | 27,31 | 26,83 | 27,30 | 27,30 | 300.300 |
21 feb 2024 | 26,92 | 27,44 | 26,71 | 27,15 | 27,15 | 456.000 |
20 feb 2024 | 27,06 | 27,06 | 26,44 | 26,58 | 26,58 | 500.800 |
16 feb 2024 | 27,10 | 27,43 | 27,00 | 27,17 | 27,17 | 484.100 |
15 feb 2024 | 26,71 | 27,06 | 26,58 | 26,89 | 26,89 | 131.100 |
14 feb 2024 | 26,14 | 26,71 | 26,02 | 26,70 | 26,70 | 206.400 |
13 feb 2024 | 26,11 | 26,29 | 25,83 | 25,83 | 25,83 | 220.400 |
12 feb 2024 | 25,71 | 26,55 | 25,71 | 26,47 | 26,47 | 230.400 |
09 feb 2024 | 25,39 | 25,63 | 25,08 | 25,63 | 25,63 | 235.100 |
08 feb 2024 | 25,94 | 26,13 | 25,18 | 25,38 | 25,38 | 717.700 |
07 feb 2024 | 26,35 | 26,68 | 25,91 | 26,19 | 26,19 | 638.200 |
06 feb 2024 | 24,96 | 27,15 | 24,94 | 26,89 | 26,89 | 924.700 |
05 feb 2024 | 24,07 | 24,57 | 23,81 | 24,06 | 24,06 | 607.400 |
02 feb 2024 | 25,02 | 25,25 | 24,03 | 24,04 | 24,04 | 529.200 |
01 feb 2024 | 25,36 | 25,66 | 24,82 | 24,84 | 24,84 | 362.600 |
31 ene 2024 | 24,60 | 25,35 | 24,41 | 25,20 | 25,20 | 601.700 |
30 ene 2024 | 24,73 | 25,08 | 24,62 | 24,88 | 24,88 | 448.200 |
29 ene 2024 | 25,11 | 25,11 | 24,59 | 25,02 | 25,02 | 282.900 |
26 ene 2024 | 24,84 | 25,32 | 24,66 | 25,20 | 25,20 | 360.600 |
25 ene 2024 | 24,92 | 25,18 | 24,34 | 25,00 | 25,00 | 685.000 |
24 ene 2024 | 25,26 | 25,41 | 24,46 | 24,70 | 24,70 | 641.400 |
23 ene 2024 | 24,96 | 25,32 | 24,68 | 24,72 | 24,72 | 439.600 |
22 ene 2024 | 24,67 | 24,88 | 24,17 | 24,24 | 24,24 | 459.800 |
19 ene 2024 | 24,64 | 25,36 | 24,40 | 25,27 | 25,27 | 478.200 |
18 ene 2024 | 24,78 | 24,95 | 24,48 | 24,72 | 24,72 | 505.700 |
17 ene 2024 | 24,22 | 24,81 | 24,22 | 24,68 | 24,68 | 617.400 |
16 ene 2024 | 25,50 | 25,75 | 24,49 | 24,67 | 24,67 | 572.900 |
12 ene 2024 | 26,03 | 26,46 | 25,97 | 25,97 | 25,97 | 287.600 |
11 ene 2024 | 25,70 | 26,13 | 25,40 | 25,97 | 25,97 | 431.400 |
10 ene 2024 | 26,49 | 26,65 | 25,67 | 25,68 | 25,68 | 512.500 |
09 ene 2024 | 26,69 | 26,89 | 26,46 | 26,59 | 26,59 | 271.700 |
08 ene 2024 | 27,03 | 27,31 | 26,85 | 27,05 | 27,05 | 316.900 |
05 ene 2024 | 27,40 | 27,54 | 27,04 | 27,05 | 27,05 | 221.300 |
04 ene 2024 | 26,99 | 27,33 | 26,98 | 27,31 | 27,31 | 334.200 |
03 ene 2024 | 27,12 | 27,54 | 26,73 | 27,00 | 27,00 | 479.200 |
02 ene 2024 | 27,63 | 27,89 | 27,15 | 27,66 | 27,66 | 379.200 |
29 dic 2023 | 27,51 | 28,19 | 27,39 | 28,06 | 28,06 | 447.600 |
28 dic 2023 | 27,16 | 27,96 | 27,16 | 27,65 | 27,65 | 349.600 |
28 dic 2023 | 1.15 Dividendo | |||||
27 dic 2023 | 27,73 | 28,00 | 27,62 | 27,99 | 26,84 | 344.400 |
26 dic 2023 | 27,99 | 28,27 | 27,60 | 27,61 | 26,48 | 236.600 |
22 dic 2023 | 28,36 | 28,36 | 27,66 | 27,97 | 26,82 | 351.000 |
21 dic 2023 | 28,14 | 28,50 | 27,75 | 28,42 | 27,25 | 679.400 |
20 dic 2023 | 27,39 | 28,22 | 27,04 | 27,66 | 26,52 | 872.400 |
19 dic 2023 | 27,51 | 27,64 | 27,32 | 27,46 | 26,33 | 790.700 |
18 dic 2023 | 27,51 | 27,51 | 27,00 | 27,36 | 26,24 | 747.000 |
15 dic 2023 | 28,10 | 28,10 | 27,37 | 27,48 | 26,35 | 558.500 |
14 dic 2023 | 27,48 | 28,08 | 27,48 | 27,88 | 26,73 | 673.900 |
13 dic 2023 | 26,34 | 27,50 | 26,34 | 27,48 | 26,35 | 973.300 |
12 dic 2023 | 26,54 | 27,00 | 26,44 | 26,79 | 25,69 | 349.900 |
11 dic 2023 | 26,25 | 26,69 | 26,00 | 26,57 | 25,48 | 293.400 |
08 dic 2023 | 26,21 | 26,54 | 26,21 | 26,45 | 25,36 | 424.500 |
07 dic 2023 | 26,01 | 26,52 | 25,91 | 26,47 | 25,38 | 216.700 |
06 dic 2023 | 26,29 | 26,48 | 26,05 | 26,13 | 25,06 | 269.000 |
05 dic 2023 | 26,02 | 26,34 | 25,74 | 26,08 | 25,01 | 444.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |