Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 28,71 | 28,80 | 28,71 | 28,80 | 28,80 | 696 |
02 may 2024 | 28,51 | 28,64 | 28,51 | 28,64 | 28,64 | 4900 |
01 may 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | 100 |
30 abr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | 100 |
29 abr 2024 | 29,06 | 29,06 | 29,05 | 29,05 | 29,05 | 100 |
26 abr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | 100 |
25 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | 100 |
24 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | 100 |
23 abr 2024 | 28,81 | 28,81 | 28,77 | 28,77 | 28,77 | 600 |
22 abr 2024 | 28,49 | 28,50 | 28,48 | 28,50 | 28,50 | 200 |
19 abr 2024 | 28,31 | 28,31 | 28,22 | 28,22 | 28,22 | 100 |
18 abr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | 100 |
17 abr 2024 | 28,25 | 28,25 | 28,21 | 28,21 | 28,21 | 8700 |
16 abr 2024 | 28,27 | 28,28 | 28,25 | 28,28 | 28,28 | 1800 |
15 abr 2024 | 28,57 | 28,57 | 28,32 | 28,32 | 28,32 | 11.100 |
12 abr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | 100 |
11 abr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | 300 |
10 abr 2024 | 29,13 | 29,13 | 28,94 | 28,97 | 28,97 | 31.500 |
09 abr 2024 | 29,11 | 29,22 | 29,11 | 29,22 | 29,22 | 300 |
08 abr 2024 | 29,18 | 29,18 | 29,12 | 29,12 | 29,12 | 200 |
05 abr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | 100 |
04 abr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | 100 |
03 abr 2024 | 29,01 | 29,05 | 29,00 | 29,05 | 29,05 | 1400 |
02 abr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | 200 |
01 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 100 |
28 mar 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | 100 |
27 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | 100 |
26 mar 2024 | 28,66 | 28,76 | 28,66 | 28,76 | 28,76 | 300 |
25 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | 100 |
22 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | 100 |
21 mar 2024 | 28,76 | 28,81 | 28,72 | 28,72 | 28,72 | 600 |
20 mar 2024 | 28,32 | 28,55 | 28,32 | 28,55 | 28,55 | 200 |
19 mar 2024 | 28,08 | 28,39 | 28,08 | 28,39 | 28,39 | 300 |
18 mar 2024 | 28,25 | 28,25 | 28,24 | 28,24 | 28,24 | 300 |
15 mar 2024 | 27,92 | 28,17 | 27,92 | 28,17 | 28,17 | 400 |
14 mar 2024 | 28,19 | 28,19 | 28,17 | 28,17 | 28,17 | 30.000 |
13 mar 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | 100 |
12 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | 100 |
11 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | 100 |
08 mar 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | 100 |
07 mar 2024 | 28,24 | 28,24 | 28,23 | 28,23 | 28,23 | 600 |
06 mar 2024 | 28,00 | 28,00 | 27,93 | 27,93 | 27,93 | 900 |
05 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 100 |
04 mar 2024 | 27,43 | 27,79 | 27,43 | 27,76 | 27,76 | 700 |
01 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 100 |
29 feb 2024 | 27,52 | 27,61 | 27,52 | 27,61 | 27,61 | 200 |
28 feb 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | 100 |
27 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | 100 |
26 feb 2024 | 27,78 | 27,78 | 27,61 | 27,61 | 27,61 | 200 |
23 feb 2024 | 27,75 | 27,75 | 27,71 | 27,71 | 27,71 | 200 |
22 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 100 |
21 feb 2024 | 27,28 | 27,46 | 27,28 | 27,46 | 27,46 | 500 |
20 feb 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | 100 |
16 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 100 |
15 feb 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | 100 |
14 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | 100 |
13 feb 2024 | 27,10 | 27,10 | 26,89 | 26,89 | 26,89 | 200 |
12 feb 2024 | 27,35 | 27,36 | 27,35 | 27,36 | 27,36 | 1000 |
09 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | 100 |
08 feb 2024 | 27,01 | 27,14 | 27,01 | 27,14 | 27,14 | 300 |
07 feb 2024 | 26,96 | 26,99 | 26,96 | 26,97 | 26,97 | 1200 |
06 feb 2024 | 26,89 | 27,11 | 26,89 | 27,05 | 27,05 | 1600 |
05 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | 400 |
02 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | 100 |
01 feb 2024 | 26,98 | 27,05 | 26,98 | 27,05 | 27,05 | 600 |
31 ene 2024 | 26,94 | 26,94 | 26,72 | 26,72 | 26,72 | 100 |
30 ene 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 400 |
29 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 100 |
26 ene 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 200 |
25 ene 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | 100 |
24 ene 2024 | 26,52 | 26,55 | 26,42 | 26,42 | 26,42 | 300 |
23 ene 2024 | 26,36 | 26,40 | 26,36 | 26,40 | 26,40 | 700 |
22 ene 2024 | 26,34 | 26,34 | 26,29 | 26,29 | 26,29 | 400 |
19 ene 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | 100 |
18 ene 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 100 |
17 ene 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | 100 |
16 ene 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | 100 |
12 ene 2024 | 26,32 | 26,34 | 26,32 | 26,34 | 26,34 | 100 |
11 ene 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
10 ene 2024 | 26,34 | 26,34 | 26,31 | 26,31 | 26,31 | 300 |
09 ene 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | 100 |
08 ene 2024 | 26,12 | 26,37 | 26,05 | 26,37 | 26,37 | 1800 |
05 ene 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | 100 |
04 ene 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | 100 |
03 ene 2024 | 26,28 | 26,28 | 26,26 | 26,26 | 26,26 | 400 |
02 ene 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | 200 |
29 dic 2023 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | 100 |
28 dic 2023 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 100 |
28 dic 2023 | 0.146 Dividendo | |||||
27 dic 2023 | 26,56 | 26,56 | 26,56 | 26,56 | 26,42 | 100 |
26 dic 2023 | 26,48 | 26,55 | 26,48 | 26,55 | 26,41 | 1300 |
22 dic 2023 | 26,46 | 26,46 | 26,36 | 26,39 | 26,24 | 1100 |
21 dic 2023 | 26,19 | 26,24 | 26,19 | 26,24 | 26,10 | 300 |
20 dic 2023 | 26,32 | 26,32 | 25,95 | 25,95 | 25,81 | 100 |
19 dic 2023 | 26,37 | 26,37 | 26,37 | 26,37 | 26,22 | 100 |
18 dic 2023 | 26,08 | 26,08 | 26,08 | 26,08 | 25,94 | 100 |
15 dic 2023 | 26,02 | 26,02 | 26,02 | 26,02 | 25,87 | 100 |
14 dic 2023 | 26,22 | 26,22 | 26,22 | 26,22 | 26,07 | 100 |
13 dic 2023 | 25,31 | 25,79 | 25,31 | 25,79 | 25,65 | 200 |
12 dic 2023 | 25,31 | 25,31 | 25,31 | 25,31 | 25,17 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |