Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 28,68 | 28,83 | 28,59 | 28,59 | 28,59 | 453 |
16 may 2024 | 29,29 | 29,29 | 28,53 | 28,61 | 28,61 | 525 |
15 may 2024 | 29,31 | 29,34 | 29,00 | 29,29 | 29,29 | 1046 |
14 may 2024 | 29,55 | 30,25 | 29,36 | 29,36 | 29,36 | 2543 |
13 may 2024 | 28,97 | 29,47 | 28,97 | 29,45 | 29,45 | 1669 |
10 may 2024 | 28,65 | 29,16 | 28,65 | 28,96 | 28,96 | 451 |
09 may 2024 | 28,43 | 28,77 | 28,36 | 28,77 | 28,77 | 434 |
08 may 2024 | 28,44 | 28,57 | 28,25 | 28,43 | 28,43 | 665 |
07 may 2024 | 27,96 | 28,62 | 27,96 | 28,44 | 28,44 | 3591 |
06 may 2024 | 27,94 | 28,25 | 27,94 | 28,25 | 28,25 | 420 |
03 may 2024 | 28,26 | 28,26 | 27,98 | 28,13 | 28,13 | 475 |
02 may 2024 | 27,88 | 28,62 | 27,88 | 28,25 | 28,25 | 3755 |
30 abr 2024 | 27,50 | 27,65 | 27,40 | 27,40 | 27,40 | 1500 |
29 abr 2024 | 27,40 | 27,57 | 27,34 | 27,49 | 27,49 | 975 |
29 abr 2024 | 0.11 Dividendo | |||||
26 abr 2024 | 26,98 | 27,40 | 26,98 | 27,40 | 27,29 | 240 |
25 abr 2024 | 26,94 | 27,40 | 26,94 | 26,98 | 26,87 | 1198 |
24 abr 2024 | 27,31 | 27,38 | 26,92 | 27,02 | 26,91 | 41 |
23 abr 2024 | 27,47 | 27,59 | 27,27 | 27,27 | 27,17 | 1559 |
22 abr 2024 | 26,33 | 27,47 | 26,33 | 27,47 | 27,35 | 3557 |
19 abr 2024 | 26,03 | 26,37 | 25,90 | 26,28 | 26,17 | 2891 |
18 abr 2024 | 26,27 | 26,27 | 26,13 | 26,13 | 26,02 | 1363 |
17 abr 2024 | 26,03 | 26,35 | 26,03 | 26,35 | 26,25 | 3864 |
16 abr 2024 | 26,31 | 26,32 | 25,98 | 26,14 | 26,03 | 2341 |
15 abr 2024 | 26,90 | 27,08 | 26,31 | 26,39 | 26,28 | 1251 |
12 abr 2024 | 27,24 | 27,25 | 27,00 | 27,00 | 26,89 | 174 |
11 abr 2024 | 27,55 | 27,58 | 27,15 | 27,15 | 27,04 | 360 |
10 abr 2024 | 27,51 | 28,17 | 27,51 | 27,58 | 27,46 | 537 |
09 abr 2024 | 27,36 | 27,51 | 27,23 | 27,51 | 27,40 | 1600 |
08 abr 2024 | 27,75 | 27,75 | 27,06 | 27,36 | 27,25 | 2508 |
05 abr 2024 | 28,42 | 28,42 | 27,40 | 27,78 | 27,67 | 3854 |
04 abr 2024 | 28,83 | 28,83 | 28,50 | 28,61 | 28,50 | 1525 |
03 abr 2024 | 28,02 | 28,75 | 28,02 | 28,75 | 28,64 | 394 |
02 abr 2024 | 28,58 | 28,58 | 28,00 | 28,00 | 27,89 | 2232 |
28 mar 2024 | 28,70 | 28,70 | 28,34 | 28,49 | 28,37 | 2133 |
27 mar 2024 | 27,42 | 28,57 | 27,42 | 28,55 | 28,44 | 2624 |
26 mar 2024 | 26,92 | 27,34 | 26,58 | 27,34 | 27,23 | 2801 |
25 mar 2024 | 26,72 | 27,07 | 26,72 | 26,92 | 26,82 | 4706 |
22 mar 2024 | 26,45 | 26,82 | 26,45 | 26,72 | 26,61 | 2284 |
21 mar 2024 | 26,38 | 26,57 | 26,36 | 26,45 | 26,34 | 1145 |
20 mar 2024 | 25,83 | 26,32 | 25,83 | 26,32 | 26,21 | 148 |
19 mar 2024 | 26,13 | 26,13 | 25,80 | 25,83 | 25,73 | 1233 |
18 mar 2024 | 26,14 | 26,30 | 26,11 | 26,13 | 26,03 | 10.085 |
15 mar 2024 | 25,95 | 26,28 | 25,79 | 26,25 | 26,15 | 426 |
14 mar 2024 | 26,27 | 26,49 | 25,93 | 25,95 | 25,85 | 1415 |
13 mar 2024 | 26,49 | 26,85 | 26,15 | 26,85 | 26,74 | 2888 |
12 mar 2024 | 26,78 | 26,89 | 26,37 | 26,49 | 26,38 | 1384 |
11 mar 2024 | 26,36 | 26,85 | 25,77 | 26,77 | 26,66 | 2568 |
08 mar 2024 | 26,35 | 26,43 | 26,00 | 26,23 | 26,12 | 1626 |
07 mar 2024 | 26,57 | 26,57 | 25,42 | 26,28 | 26,17 | 3387 |
06 mar 2024 | 26,45 | 26,76 | 25,65 | 26,57 | 26,46 | 5684 |
05 mar 2024 | 27,85 | 27,93 | 26,00 | 26,17 | 26,07 | 11.993 |
04 mar 2024 | 28,73 | 28,73 | 28,11 | 28,23 | 28,12 | 846 |
01 mar 2024 | 28,16 | 28,42 | 27,83 | 28,42 | 28,31 | 1049 |
29 feb 2024 | 28,49 | 28,49 | 28,08 | 28,17 | 28,06 | 95 |
28 feb 2024 | 29,17 | 29,17 | 28,68 | 28,70 | 28,59 | 128 |
27 feb 2024 | 28,61 | 29,22 | 28,61 | 29,17 | 29,06 | 433 |
26 feb 2024 | 28,84 | 28,84 | 28,53 | 28,64 | 28,52 | 729 |
23 feb 2024 | 28,90 | 29,02 | 28,59 | 28,79 | 28,67 | 1035 |
22 feb 2024 | 28,90 | 29,00 | 28,90 | 28,90 | 28,78 | 1566 |
21 feb 2024 | 28,73 | 29,08 | 28,44 | 28,80 | 28,68 | 2986 |
20 feb 2024 | 28,13 | 29,55 | 28,13 | 28,73 | 28,61 | 4628 |
19 feb 2024 | 28,82 | 28,82 | 27,42 | 27,88 | 27,77 | 5798 |
16 feb 2024 | 28,14 | 28,82 | 28,02 | 28,51 | 28,40 | 1747 |
15 feb 2024 | 28,05 | 28,19 | 28,03 | 28,16 | 28,04 | 869 |
14 feb 2024 | 27,93 | 28,15 | 27,49 | 28,14 | 28,03 | 1908 |
13 feb 2024 | 28,44 | 28,52 | 27,81 | 27,92 | 27,81 | 2730 |
12 feb 2024 | 27,85 | 28,49 | 27,85 | 28,49 | 28,37 | 3439 |
09 feb 2024 | 27,80 | 27,86 | 27,48 | 27,85 | 27,74 | 3094 |
08 feb 2024 | 28,68 | 28,68 | 27,75 | 27,80 | 27,68 | 2984 |
07 feb 2024 | 29,36 | 29,36 | 28,72 | 28,80 | 28,68 | 961 |
06 feb 2024 | 28,64 | 29,41 | 27,78 | 29,41 | 29,29 | 3389 |
05 feb 2024 | 28,90 | 29,19 | 28,64 | 28,64 | 28,53 | 3133 |
02 feb 2024 | 28,57 | 28,91 | 28,30 | 28,84 | 28,72 | 6011 |
01 feb 2024 | 28,98 | 28,98 | 28,27 | 28,37 | 28,26 | 2574 |
31 ene 2024 | 30,07 | 30,11 | 28,95 | 29,00 | 28,88 | 5992 |
30 ene 2024 | 30,74 | 30,82 | 30,08 | 30,12 | 30,00 | 1266 |
29 ene 2024 | 31,56 | 31,56 | 30,59 | 30,89 | 30,77 | 4220 |
26 ene 2024 | 32,61 | 32,61 | 31,85 | 32,33 | 32,20 | 1017 |
25 ene 2024 | 32,63 | 32,69 | 32,53 | 32,66 | 32,53 | 187 |
24 ene 2024 | 32,56 | 32,83 | 32,56 | 32,73 | 32,60 | 1141 |
23 ene 2024 | 33,02 | 33,05 | 32,51 | 32,51 | 32,37 | 1250 |
22 ene 2024 | 32,54 | 33,02 | 32,54 | 33,02 | 32,89 | 3238 |
19 ene 2024 | 32,69 | 32,69 | 32,25 | 32,38 | 32,25 | 2534 |
18 ene 2024 | 33,69 | 33,69 | 32,26 | 32,62 | 32,48 | 2236 |
17 ene 2024 | 33,42 | 33,47 | 33,03 | 33,47 | 33,34 | 1128 |
16 ene 2024 | 33,44 | 33,69 | 33,20 | 33,57 | 33,44 | 2044 |
15 ene 2024 | 34,53 | 34,53 | 33,54 | 33,56 | 33,43 | 289 |
12 ene 2024 | 34,03 | 34,35 | 33,90 | 34,22 | 34,08 | 1248 |
11 ene 2024 | 34,98 | 35,17 | 33,72 | 34,03 | 33,90 | 9643 |
10 ene 2024 | 35,24 | 35,28 | 34,82 | 34,88 | 34,74 | 5345 |
09 ene 2024 | 35,41 | 35,86 | 35,37 | 35,68 | 35,54 | 1495 |
08 ene 2024 | 35,49 | 35,88 | 34,99 | 35,35 | 35,20 | 11.296 |
05 ene 2024 | 35,34 | 35,38 | 34,76 | 35,38 | 35,24 | 8318 |
04 ene 2024 | 34,48 | 35,40 | 34,48 | 35,38 | 35,24 | 2745 |
03 ene 2024 | 34,55 | 34,71 | 34,40 | 34,48 | 34,34 | 2347 |
02 ene 2024 | 34,00 | 34,42 | 33,97 | 34,42 | 34,28 | 5748 |
29 dic 2023 | 33,60 | 33,82 | 33,51 | 33,68 | 33,54 | 742 |
28 dic 2023 | 33,60 | 33,67 | 33,53 | 33,60 | 33,47 | 1484 |
27 dic 2023 | 33,03 | 33,56 | 33,03 | 33,50 | 33,37 | 3223 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |