Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 30,20 | 30,80 | 29,60 | 29,60 | 29,60 | 3171 |
25 jul 2024 | 28,70 | 29,80 | 28,70 | 29,80 | 29,80 | 3606 |
24 jul 2024 | 28,80 | 28,80 | 28,00 | 28,40 | 28,40 | 3110 |
23 jul 2024 | 28,90 | 29,00 | 28,60 | 28,80 | 28,80 | 2302 |
22 jul 2024 | 29,80 | 29,80 | 29,00 | 29,00 | 29,00 | 7671 |
19 jul 2024 | 29,40 | 29,90 | 29,20 | 29,60 | 29,60 | 2690 |
18 jul 2024 | 29,60 | 29,60 | 29,00 | 29,20 | 29,20 | 5260 |
17 jul 2024 | 29,50 | 30,00 | 29,50 | 30,00 | 30,00 | 2413 |
16 jul 2024 | 29,80 | 30,70 | 28,80 | 29,60 | 29,60 | 6359 |
16 jul 2024 | 1.57 Dividendo | |||||
15 jul 2024 | 32,00 | 32,00 | 31,40 | 31,90 | 30,33 | 7097 |
12 jul 2024 | 30,50 | 32,00 | 30,30 | 31,90 | 30,33 | 6529 |
11 jul 2024 | 30,80 | 30,80 | 29,50 | 30,50 | 29,00 | 5931 |
10 jul 2024 | 29,00 | 29,60 | 28,60 | 29,50 | 28,05 | 5006 |
09 jul 2024 | 29,00 | 29,00 | 28,50 | 28,70 | 27,29 | 3781 |
08 jul 2024 | 29,00 | 30,50 | 28,60 | 29,00 | 27,57 | 12.562 |
05 jul 2024 | 28,00 | 29,00 | 28,00 | 29,00 | 27,57 | 3429 |
04 jul 2024 | 27,80 | 28,00 | 27,20 | 28,00 | 26,62 | 6527 |
03 jul 2024 | 27,00 | 28,00 | 26,90 | 27,10 | 25,77 | 10.653 |
02 jul 2024 | 27,00 | 28,00 | 26,80 | 27,00 | 25,67 | 9459 |
01 jul 2024 | 26,50 | 28,00 | 26,50 | 27,80 | 26,43 | 5177 |
28 jun 2024 | 26,40 | 26,90 | 26,40 | 26,40 | 25,10 | 2501 |
27 jun 2024 | 27,00 | 27,00 | 26,50 | 26,90 | 25,58 | 2707 |
26 jun 2024 | 26,80 | 27,70 | 26,60 | 27,00 | 25,67 | 3217 |
25 jun 2024 | 28,00 | 28,00 | 27,00 | 27,00 | 25,67 | 3950 |
24 jun 2024 | 27,80 | 27,80 | 27,10 | 27,50 | 26,15 | 3575 |
21 jun 2024 | 28,00 | 28,10 | 27,80 | 27,90 | 26,53 | 1755 |
20 jun 2024 | 28,00 | 28,10 | 27,80 | 27,90 | 26,53 | 2318 |
19 jun 2024 | 28,40 | 28,40 | 28,00 | 28,00 | 26,62 | 1940 |
18 jun 2024 | 28,40 | 28,40 | 27,90 | 28,10 | 26,72 | 2782 |
17 jun 2024 | 28,20 | 28,80 | 27,90 | 28,80 | 27,38 | 3993 |
14 jun 2024 | 28,50 | 28,50 | 27,40 | 27,80 | 26,43 | 2936 |
13 jun 2024 | 28,90 | 28,90 | 28,50 | 28,80 | 27,38 | 2173 |
12 jun 2024 | 28,70 | 29,00 | 28,60 | 28,90 | 27,48 | 12.449 |
11 jun 2024 | 27,50 | 28,70 | 27,50 | 28,70 | 27,29 | 11.862 |
10 jun 2024 | 27,90 | 28,50 | 27,40 | 27,50 | 26,15 | 2616 |
07 jun 2024 | 28,80 | 28,80 | 27,50 | 28,00 | 26,62 | 1773 |
06 jun 2024 | 28,10 | 28,70 | 28,00 | 28,20 | 26,81 | 4706 |
05 jun 2024 | 29,10 | 29,20 | 27,30 | 28,00 | 26,62 | 9594 |
04 jun 2024 | 29,20 | 29,20 | 29,00 | 29,20 | 27,76 | 3407 |
03 jun 2024 | 29,00 | 29,20 | 29,00 | 29,20 | 27,76 | 2673 |
31 may 2024 | 29,20 | 29,20 | 29,00 | 29,20 | 27,76 | 1092 |
30 may 2024 | 29,20 | 29,20 | 29,00 | 29,20 | 27,76 | 3981 |
29 may 2024 | 29,20 | 29,20 | 29,10 | 29,20 | 27,76 | 9400 |
28 may 2024 | 29,20 | 29,20 | 29,00 | 29,20 | 27,76 | 18.865 |
27 may 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 27,76 | 4253 |
24 may 2024 | 29,20 | 29,20 | 29,20 | 29,10 | 27,67 | 291 |
23 may 2024 | 29,20 | 29,20 | 29,20 | 29,10 | 27,67 | 29 |
22 may 2024 | 29,10 | 29,20 | 28,30 | 29,10 | 27,67 | 853 |
21 may 2024 | 29,00 | 29,20 | 28,30 | 29,20 | 27,76 | 1372 |
20 may 2024 | 29,00 | 29,00 | 28,80 | 29,00 | 27,57 | 600 |
17 may 2024 | 28,70 | 29,00 | 28,40 | 28,80 | 27,38 | 8872 |
16 may 2024 | 28,40 | 28,80 | 28,30 | 28,70 | 27,29 | 1062 |
15 may 2024 | 28,60 | 28,80 | 28,60 | 28,80 | 27,38 | 1749 |
14 may 2024 | 28,50 | 28,50 | 28,50 | 28,60 | 27,19 | 65 |
13 may 2024 | 28,20 | 28,60 | 28,20 | 28,60 | 27,19 | 644 |
10 may 2024 | 28,30 | 28,60 | 28,00 | 28,50 | 27,10 | 1680 |
09 may 2024 | 28,60 | 28,60 | 28,20 | 28,30 | 26,91 | 1223 |
08 may 2024 | 28,60 | 28,60 | 28,40 | 28,60 | 27,19 | 416 |
07 may 2024 | 28,60 | 28,60 | 28,50 | 28,60 | 27,19 | 1203 |
06 may 2024 | 28,40 | 29,00 | 28,40 | 28,60 | 27,19 | 2889 |
03 may 2024 | 28,20 | 28,40 | 28,20 | 28,40 | 27,00 | 902 |
02 may 2024 | 28,40 | 28,40 | 28,10 | 28,40 | 27,00 | 524 |
30 abr 2024 | 28,10 | 28,40 | 28,10 | 28,30 | 26,91 | 1055 |
29 abr 2024 | 28,40 | 28,40 | 28,20 | 28,40 | 27,00 | 706 |
26 abr 2024 | 28,40 | 28,40 | 28,00 | 28,10 | 26,72 | 599 |
25 abr 2024 | 28,30 | 28,40 | 27,90 | 28,40 | 27,00 | 4349 |
24 abr 2024 | 28,10 | 28,30 | 28,00 | 28,00 | 26,62 | 1180 |
23 abr 2024 | 28,40 | 28,40 | 28,00 | 28,40 | 27,00 | 278 |
22 abr 2024 | 28,30 | 28,40 | 28,00 | 28,40 | 27,00 | 1209 |
19 abr 2024 | 28,30 | 28,40 | 28,00 | 28,40 | 27,00 | 1339 |
18 abr 2024 | 28,40 | 28,40 | 28,00 | 28,30 | 26,91 | 1195 |
17 abr 2024 | 28,20 | 28,30 | 28,20 | 28,00 | 26,62 | 298 |
16 abr 2024 | 28,00 | 28,40 | 28,00 | 28,00 | 26,62 | 6797 |
15 abr 2024 | 28,00 | 28,60 | 28,00 | 28,20 | 26,81 | 1153 |
12 abr 2024 | 28,40 | 28,90 | 28,20 | 28,80 | 27,38 | 1742 |
11 abr 2024 | 28,50 | 28,70 | 28,20 | 28,50 | 27,10 | 1266 |
10 abr 2024 | 28,20 | 28,50 | 28,10 | 28,40 | 27,00 | 1390 |
09 abr 2024 | 28,40 | 28,90 | 28,20 | 28,20 | 26,81 | 1890 |
08 abr 2024 | 29,00 | 29,00 | 28,40 | 28,60 | 27,19 | 1195 |
05 abr 2024 | 29,00 | 29,00 | 28,60 | 28,80 | 27,38 | 759 |
04 abr 2024 | 28,40 | 28,80 | 28,00 | 28,60 | 27,19 | 3842 |
03 abr 2024 | 27,70 | 28,50 | 27,70 | 28,30 | 26,91 | 3762 |
02 abr 2024 | 28,50 | 28,50 | 27,70 | 27,90 | 26,53 | 2167 |
28 mar 2024 | 28,60 | 28,90 | 27,90 | 28,30 | 26,91 | 7469 |
27 mar 2024 | 28,20 | 28,50 | 27,70 | 28,50 | 27,10 | 1815 |
26 mar 2024 | 28,00 | 28,20 | 27,60 | 27,70 | 26,34 | 3636 |
25 mar 2024 | 28,00 | 28,50 | 28,00 | 28,40 | 27,00 | 1009 |
22 mar 2024 | 28,00 | 28,50 | 27,90 | 28,30 | 26,91 | 1263 |
21 mar 2024 | 27,60 | 28,40 | 27,60 | 28,30 | 26,91 | 727 |
20 mar 2024 | 27,70 | 28,30 | 27,30 | 28,20 | 26,81 | 2763 |
19 mar 2024 | 27,70 | 28,50 | 27,60 | 27,60 | 26,24 | 6589 |
18 mar 2024 | 29,10 | 29,10 | 28,40 | 28,50 | 27,10 | 2374 |
15 mar 2024 | 29,20 | 29,20 | 28,70 | 29,00 | 27,57 | 3243 |
14 mar 2024 | 29,20 | 29,30 | 29,00 | 29,20 | 27,76 | 988 |
13 mar 2024 | 29,00 | 29,00 | 28,70 | 28,90 | 27,48 | 1768 |
12 mar 2024 | 29,00 | 29,00 | 28,60 | 28,80 | 27,38 | 877 |
11 mar 2024 | 28,70 | 29,30 | 27,10 | 28,50 | 27,10 | 6674 |
08 mar 2024 | 28,50 | 28,50 | 28,20 | 28,50 | 27,10 | 6689 |
07 mar 2024 | 27,80 | 28,50 | 27,80 | 28,40 | 27,00 | 4425 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |