Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 27,22 | 27,73 | 27,17 | 27,26 | 27,26 | 379.900 |
25 abr 2024 | 27,41 | 27,56 | 26,95 | 27,26 | 27,26 | 948.600 |
24 abr 2024 | 27,33 | 27,83 | 27,11 | 27,78 | 27,78 | 601.900 |
23 abr 2024 | 27,41 | 27,87 | 27,29 | 27,60 | 27,60 | 705.300 |
22 abr 2024 | 26,75 | 27,55 | 26,69 | 27,44 | 27,44 | 853.500 |
19 abr 2024 | 25,74 | 26,77 | 25,74 | 26,71 | 26,71 | 967.300 |
18 abr 2024 | 25,32 | 26,03 | 25,14 | 25,87 | 25,87 | 1.228.500 |
17 abr 2024 | 25,00 | 25,55 | 24,48 | 25,19 | 25,19 | 1.449.000 |
16 abr 2024 | 24,67 | 24,72 | 24,34 | 24,48 | 24,48 | 1.080.400 |
15 abr 2024 | 25,42 | 25,78 | 24,52 | 24,94 | 24,94 | 622.900 |
12 abr 2024 | 25,26 | 25,52 | 25,00 | 25,25 | 25,25 | 550.400 |
11 abr 2024 | 25,72 | 25,73 | 25,12 | 25,59 | 25,59 | 925.900 |
11 abr 2024 | 0.29 Dividendo | |||||
10 abr 2024 | 26,67 | 26,98 | 25,55 | 25,75 | 25,46 | 1.072.300 |
09 abr 2024 | 27,41 | 27,76 | 27,33 | 27,50 | 27,19 | 516.300 |
08 abr 2024 | 27,09 | 27,52 | 26,79 | 27,40 | 27,09 | 315.700 |
05 abr 2024 | 26,92 | 27,23 | 26,75 | 26,92 | 26,62 | 316.200 |
04 abr 2024 | 27,45 | 27,79 | 26,86 | 27,06 | 26,76 | 1.386.900 |
03 abr 2024 | 26,84 | 27,23 | 26,84 | 27,01 | 26,71 | 665.100 |
02 abr 2024 | 27,13 | 27,13 | 26,69 | 27,06 | 26,76 | 513.400 |
01 abr 2024 | 28,13 | 28,13 | 27,33 | 27,44 | 27,13 | 592.100 |
28 mar 2024 | 28,24 | 28,57 | 27,90 | 28,00 | 27,68 | 676.100 |
27 mar 2024 | 26,97 | 28,20 | 26,97 | 28,17 | 27,85 | 620.600 |
26 mar 2024 | 27,32 | 27,43 | 26,75 | 26,81 | 26,51 | 308.100 |
25 mar 2024 | 26,95 | 27,49 | 26,95 | 27,03 | 26,73 | 331.400 |
22 mar 2024 | 27,68 | 27,68 | 26,82 | 26,97 | 26,67 | 918.900 |
21 mar 2024 | 27,53 | 28,19 | 27,01 | 27,60 | 27,29 | 804.800 |
20 mar 2024 | 25,98 | 27,67 | 25,88 | 27,27 | 26,96 | 718.400 |
19 mar 2024 | 26,19 | 26,47 | 26,06 | 26,11 | 25,82 | 517.200 |
18 mar 2024 | 26,56 | 26,77 | 26,13 | 26,29 | 25,99 | 632.100 |
15 mar 2024 | 26,26 | 26,97 | 26,26 | 26,54 | 26,24 | 2.507.300 |
14 mar 2024 | 27,06 | 27,13 | 26,12 | 26,26 | 25,96 | 817.400 |
13 mar 2024 | 27,23 | 27,85 | 27,05 | 27,22 | 26,91 | 683.700 |
12 mar 2024 | 27,89 | 27,91 | 27,18 | 27,29 | 26,98 | 518.400 |
11 mar 2024 | 27,54 | 28,00 | 27,27 | 27,89 | 27,58 | 638.300 |
08 mar 2024 | 27,99 | 28,20 | 27,53 | 27,54 | 27,23 | 523.600 |
07 mar 2024 | 27,81 | 28,03 | 27,34 | 27,73 | 27,42 | 759.500 |
06 mar 2024 | 27,14 | 28,35 | 26,09 | 27,48 | 27,17 | 1.412.400 |
05 mar 2024 | 25,26 | 27,30 | 25,26 | 27,27 | 26,96 | 921.500 |
04 mar 2024 | 26,32 | 26,71 | 25,23 | 25,55 | 25,26 | 1.230.600 |
01 mar 2024 | 26,53 | 26,53 | 25,79 | 26,23 | 25,93 | 971.000 |
29 feb 2024 | 26,73 | 27,35 | 26,45 | 26,82 | 26,52 | 1.002.500 |
28 feb 2024 | 26,29 | 26,63 | 26,11 | 26,25 | 25,95 | 936.500 |
27 feb 2024 | 26,66 | 26,84 | 26,32 | 26,62 | 26,32 | 627.100 |
26 feb 2024 | 26,83 | 27,13 | 26,11 | 26,36 | 26,06 | 677.000 |
23 feb 2024 | 27,55 | 27,79 | 26,89 | 27,05 | 26,75 | 962.700 |
22 feb 2024 | 27,00 | 27,49 | 26,98 | 27,30 | 26,99 | 800.000 |
21 feb 2024 | 26,80 | 27,20 | 26,65 | 27,06 | 26,76 | 858.000 |
20 feb 2024 | 26,80 | 27,27 | 26,80 | 27,15 | 26,84 | 415.000 |
16 feb 2024 | 26,99 | 27,59 | 26,81 | 27,27 | 26,96 | 592.900 |
15 feb 2024 | 26,52 | 27,78 | 26,50 | 27,55 | 27,24 | 680.700 |
14 feb 2024 | 26,25 | 26,54 | 25,56 | 26,19 | 25,90 | 1.034.800 |
13 feb 2024 | 26,13 | 26,53 | 25,32 | 25,71 | 25,42 | 1.180.100 |
12 feb 2024 | 26,82 | 27,84 | 26,81 | 27,43 | 27,12 | 692.400 |
09 feb 2024 | 25,98 | 26,80 | 25,77 | 26,79 | 26,49 | 960.800 |
08 feb 2024 | 24,62 | 26,04 | 24,47 | 26,02 | 25,73 | 1.234.100 |
07 feb 2024 | 25,82 | 25,82 | 24,59 | 24,88 | 24,60 | 1.372.600 |
06 feb 2024 | 25,84 | 26,40 | 25,42 | 25,63 | 25,34 | 826.800 |
05 feb 2024 | 26,13 | 26,16 | 25,53 | 25,96 | 25,67 | 964.200 |
02 feb 2024 | 25,87 | 26,79 | 25,74 | 26,59 | 26,29 | 851.300 |
01 feb 2024 | 28,37 | 28,56 | 25,48 | 26,61 | 26,31 | 1.490.000 |
31 ene 2024 | 29,11 | 29,44 | 28,24 | 28,26 | 27,94 | 1.497.800 |
30 ene 2024 | 29,75 | 30,50 | 29,22 | 30,34 | 30,00 | 1.024.600 |
29 ene 2024 | 29,90 | 30,03 | 29,13 | 30,01 | 29,67 | 1.068.800 |
26 ene 2024 | 29,46 | 30,76 | 28,75 | 29,90 | 29,56 | 1.181.200 |
25 ene 2024 | 30,34 | 30,67 | 29,52 | 30,09 | 29,75 | 1.233.100 |
24 ene 2024 | 29,86 | 30,72 | 29,59 | 29,91 | 29,57 | 1.299.500 |
23 ene 2024 | 30,21 | 30,36 | 29,41 | 29,45 | 29,12 | 1.040.700 |
22 ene 2024 | 29,74 | 29,99 | 29,35 | 29,84 | 29,50 | 1.698.700 |
19 ene 2024 | 28,79 | 29,36 | 28,44 | 29,24 | 28,91 | 1.475.400 |
18 ene 2024 | 29,14 | 29,23 | 28,47 | 28,68 | 28,36 | 969.700 |
17 ene 2024 | 28,51 | 29,15 | 28,37 | 28,91 | 28,58 | 1.249.200 |
16 ene 2024 | 29,21 | 29,56 | 28,97 | 29,14 | 28,81 | 466.400 |
12 ene 2024 | 30,44 | 30,52 | 29,17 | 29,82 | 29,48 | 753.200 |
11 ene 2024 | 30,17 | 30,21 | 29,47 | 30,04 | 29,70 | 947.200 |
11 ene 2024 | 0.27 Dividendo | |||||
10 ene 2024 | 30,50 | 31,00 | 30,12 | 30,76 | 30,15 | 663.700 |
09 ene 2024 | 31,04 | 31,27 | 30,53 | 30,67 | 30,06 | 949.600 |
08 ene 2024 | 30,70 | 31,77 | 30,35 | 31,74 | 31,11 | 904.400 |
05 ene 2024 | 31,06 | 32,00 | 31,06 | 31,19 | 30,57 | 1.154.300 |
04 ene 2024 | 31,30 | 31,82 | 31,23 | 31,25 | 30,63 | 884.600 |
03 ene 2024 | 32,00 | 32,11 | 31,28 | 31,41 | 30,78 | 739.500 |
02 ene 2024 | 32,09 | 32,96 | 31,95 | 32,49 | 31,84 | 783.900 |
29 dic 2023 | 32,81 | 33,02 | 32,35 | 32,43 | 31,78 | 393.600 |
28 dic 2023 | 32,55 | 33,10 | 32,55 | 32,99 | 32,33 | 480.600 |
27 dic 2023 | 33,00 | 33,07 | 32,54 | 32,77 | 32,12 | 570.600 |
26 dic 2023 | 32,51 | 33,07 | 32,31 | 32,95 | 32,29 | 628.900 |
22 dic 2023 | 32,48 | 33,00 | 32,19 | 32,25 | 31,61 | 476.900 |
21 dic 2023 | 31,97 | 32,40 | 31,60 | 32,33 | 31,69 | 976.800 |
20 dic 2023 | 32,42 | 32,79 | 31,41 | 31,43 | 30,80 | 795.300 |
19 dic 2023 | 32,29 | 33,01 | 32,29 | 32,40 | 31,75 | 951.400 |
18 dic 2023 | 33,16 | 33,21 | 32,07 | 32,08 | 31,44 | 1.171.200 |
15 dic 2023 | 33,02 | 33,14 | 32,26 | 32,89 | 32,23 | 2.069.200 |
14 dic 2023 | 32,81 | 34,22 | 32,48 | 33,00 | 32,34 | 1.253.000 |
13 dic 2023 | 29,45 | 31,81 | 29,17 | 31,57 | 30,94 | 1.064.900 |
12 dic 2023 | 29,47 | 29,65 | 29,08 | 29,28 | 28,70 | 696.200 |
11 dic 2023 | 29,59 | 29,84 | 29,44 | 29,53 | 28,94 | 686.000 |
08 dic 2023 | 29,63 | 30,09 | 29,26 | 29,74 | 29,15 | 774.700 |
07 dic 2023 | 28,82 | 29,87 | 28,56 | 29,58 | 28,99 | 982.100 |
06 dic 2023 | 29,18 | 29,91 | 28,43 | 28,57 | 28,00 | 1.134.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |