Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
18 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
17 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 400 |
16 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
15 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
12 abr 2024 | 27,21 | 27,21 | 27,09 | 27,09 | 27,09 | 4300 |
11 abr 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | 1400 |
10 abr 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | 2100 |
09 abr 2024 | 28,26 | 28,26 | 28,06 | 28,06 | 28,06 | 1600 |
08 abr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
05 abr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
04 abr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
03 abr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
02 abr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | 300 |
01 abr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
28 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
27 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | 400 |
26 mar 2024 | 28,40 | 29,20 | 28,40 | 28,61 | 28,61 | 4300 |
25 mar 2024 | 28,53 | 28,85 | 28,44 | 28,85 | 28,85 | 134.600 |
22 mar 2024 | 28,44 | 28,80 | 28,26 | 28,26 | 28,26 | 29.800 |
21 mar 2024 | 28,61 | 28,65 | 28,60 | 28,60 | 28,60 | 195.600 |
20 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
19 mar 2024 | 27,55 | 27,55 | 27,04 | 27,44 | 27,44 | 18.000 |
18 mar 2024 | 27,92 | 27,92 | 27,42 | 27,42 | 27,42 | 2100 |
15 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
14 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
13 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
12 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | 300 |
11 mar 2024 | 27,44 | 27,45 | 27,44 | 27,45 | 27,45 | 8600 |
08 mar 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | 5600 |
07 mar 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | 200 |
06 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | 500 |
05 mar 2024 | 27,92 | 27,92 | 27,69 | 27,69 | 27,69 | 800 |
04 mar 2024 | 27,27 | 27,41 | 27,27 | 27,41 | 27,41 | 700 |
01 mar 2024 | 27,66 | 27,66 | 27,56 | 27,56 | 27,56 | 10.200 |
29 feb 2024 | 27,71 | 27,72 | 27,59 | 27,59 | 27,59 | 11.500 |
28 feb 2024 | 27,68 | 27,68 | 27,56 | 27,67 | 27,67 | 34.500 |
27 feb 2024 | 27,48 | 27,59 | 27,37 | 27,37 | 27,37 | 1500 |
26 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
23 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | 400 |
22 feb 2024 | 27,98 | 28,24 | 27,65 | 27,65 | 27,65 | 4100 |
21 feb 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
20 feb 2024 | 27,71 | 28,12 | 27,71 | 28,12 | 28,12 | 1100 |
16 feb 2024 | 27,95 | 27,96 | 27,95 | 27,96 | 27,96 | 5500 |
15 feb 2024 | 27,52 | 27,75 | 27,48 | 27,75 | 27,75 | 6100 |
14 feb 2024 | 27,75 | 27,75 | 27,25 | 27,25 | 27,25 | 1400 |
13 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | 1900 |
12 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
09 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | 3500 |
08 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
07 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 200 |
06 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | 200 |
05 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | 468.200 |
02 feb 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | 200 |
01 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | 200 |
31 ene 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | 4600 |
30 ene 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
29 ene 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | 4400 |
26 ene 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 400 |
25 ene 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 900 |
24 ene 2024 | 27,42 | 27,42 | 27,19 | 27,19 | 27,19 | 33.200 |
23 ene 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 700 |
22 ene 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
19 ene 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | 1600 |
18 ene 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
18 ene 2024 | 0.356 Dividendo | |||||
17 ene 2024 | 27,73 | 27,73 | 27,53 | 27,64 | 27,28 | 4200 |
16 ene 2024 | 28,00 | 28,29 | 28,00 | 28,17 | 27,81 | 22.700 |
12 ene 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,26 | 10.000 |
11 ene 2024 | 27,56 | 27,76 | 27,56 | 27,76 | 27,40 | 3700 |
10 ene 2024 | 28,04 | 28,04 | 27,90 | 27,90 | 27,54 | 16.900 |
09 ene 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,13 | - |
08 ene 2024 | 27,52 | 27,58 | 27,48 | 27,48 | 27,13 | 1400 |
05 ene 2024 | 27,25 | 27,25 | 27,14 | 27,16 | 26,81 | 1200 |
04 ene 2024 | 26,88 | 27,13 | 26,72 | 26,72 | 26,38 | 14.300 |
03 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,45 | - |
02 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,45 | 1500 |
29 dic 2023 | 27,21 | 27,21 | 27,21 | 27,21 | 26,86 | - |
28 dic 2023 | 27,21 | 27,21 | 27,21 | 27,21 | 26,86 | - |
27 dic 2023 | 27,21 | 27,21 | 27,21 | 27,21 | 26,86 | 7200 |
26 dic 2023 | 27,25 | 27,25 | 27,25 | 27,25 | 26,90 | - |
22 dic 2023 | 27,25 | 27,25 | 27,25 | 27,25 | 26,90 | 600 |
21 dic 2023 | 27,00 | 27,19 | 26,64 | 26,64 | 26,30 | 800 |
20 dic 2023 | 26,84 | 26,84 | 26,84 | 26,84 | 26,49 | - |
19 dic 2023 | 26,84 | 26,84 | 26,84 | 26,84 | 26,49 | - |
18 dic 2023 | 26,84 | 26,84 | 26,84 | 26,84 | 26,49 | - |
15 dic 2023 | 26,84 | 26,84 | 26,84 | 26,84 | 26,49 | - |
14 dic 2023 | 26,72 | 26,84 | 26,72 | 26,84 | 26,49 | 15.400 |
13 dic 2023 | 26,31 | 26,31 | 26,31 | 26,31 | 25,98 | 200 |
12 dic 2023 | 26,50 | 26,50 | 25,98 | 25,98 | 25,65 | 5400 |
11 dic 2023 | 25,78 | 26,03 | 25,66 | 26,03 | 25,70 | 180.100 |
08 dic 2023 | 26,35 | 26,35 | 25,70 | 26,29 | 25,96 | 177.100 |
07 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 25,86 | 174.700 |
06 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,56 | 385.300 |
05 dic 2023 | 26,13 | 26,13 | 26,01 | 26,01 | 25,67 | 175.700 |
04 dic 2023 | 26,28 | 26,43 | 26,28 | 26,43 | 26,09 | 1300 |
01 dic 2023 | 25,68 | 26,00 | 25,68 | 26,00 | 25,67 | 202.400 |
30 nov 2023 | 25,64 | 25,64 | 25,64 | 25,64 | 25,31 | 427.100 |
29 nov 2023 | 26,04 | 26,04 | 26,04 | 26,04 | 25,70 | - |
28 nov 2023 | 26,04 | 26,04 | 26,04 | 26,04 | 25,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |