Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 28,50 | 28,55 | 27,99 | 28,08 | 28,08 | 2.499.979 |
09 may 2024 | 28,21 | 28,50 | 28,12 | 28,49 | 28,49 | 5.084.400 |
08 may 2024 | 27,98 | 28,46 | 27,87 | 28,07 | 28,07 | 6.100.000 |
07 may 2024 | 28,45 | 28,62 | 28,07 | 28,08 | 28,08 | 6.287.100 |
06 may 2024 | 28,25 | 28,86 | 28,19 | 28,35 | 28,35 | 6.764.100 |
03 may 2024 | 28,60 | 28,67 | 27,77 | 28,19 | 28,19 | 11.386.100 |
02 may 2024 | 27,05 | 27,31 | 26,87 | 27,16 | 27,16 | 6.296.900 |
01 may 2024 | 27,24 | 27,29 | 26,66 | 26,91 | 26,91 | 5.867.200 |
30 abr 2024 | 28,38 | 28,38 | 27,35 | 27,36 | 27,36 | 7.061.500 |
29 abr 2024 | 28,24 | 28,47 | 28,18 | 28,39 | 28,39 | 4.092.600 |
26 abr 2024 | 28,31 | 28,41 | 28,11 | 28,29 | 28,29 | 4.093.300 |
25 abr 2024 | 28,45 | 28,60 | 28,14 | 28,43 | 28,43 | 4.417.500 |
24 abr 2024 | 28,05 | 28,52 | 27,89 | 28,46 | 28,46 | 5.236.500 |
23 abr 2024 | 27,71 | 28,20 | 27,66 | 28,13 | 28,13 | 4.722.600 |
22 abr 2024 | 27,72 | 28,17 | 27,45 | 27,94 | 27,94 | 5.311.200 |
19 abr 2024 | 27,24 | 27,80 | 27,24 | 27,75 | 27,75 | 7.173.200 |
18 abr 2024 | 27,29 | 27,45 | 27,14 | 27,22 | 27,22 | 4.407.800 |
17 abr 2024 | 27,30 | 27,78 | 27,16 | 27,22 | 27,22 | 5.467.900 |
16 abr 2024 | 27,07 | 27,24 | 26,64 | 27,19 | 27,19 | 6.903.300 |
15 abr 2024 | 27,79 | 27,85 | 27,10 | 27,19 | 27,19 | 4.999.500 |
12 abr 2024 | 28,00 | 28,49 | 27,51 | 27,64 | 27,64 | 4.570.200 |
11 abr 2024 | 28,17 | 28,29 | 27,57 | 27,84 | 27,84 | 6.204.000 |
10 abr 2024 | 27,77 | 28,21 | 27,77 | 28,18 | 28,18 | 5.729.800 |
09 abr 2024 | 28,19 | 28,37 | 27,69 | 27,88 | 27,88 | 6.042.300 |
08 abr 2024 | 28,36 | 28,47 | 28,00 | 28,02 | 28,02 | 6.770.700 |
05 abr 2024 | 28,34 | 28,40 | 27,94 | 28,32 | 28,32 | 9.923.400 |
04 abr 2024 | 28,79 | 28,90 | 28,31 | 28,36 | 28,36 | 6.730.900 |
03 abr 2024 | 28,41 | 28,48 | 28,23 | 28,37 | 28,37 | 4.823.300 |
02 abr 2024 | 28,02 | 28,34 | 27,74 | 28,30 | 28,30 | 7.997.800 |
01 abr 2024 | 28,02 | 28,14 | 27,72 | 28,01 | 28,01 | 4.857.100 |
28 mar 2024 | 27,99 | 28,05 | 27,76 | 27,88 | 27,88 | 6.897.400 |
27 mar 2024 | 27,40 | 27,89 | 27,32 | 27,86 | 27,86 | 5.135.600 |
26 mar 2024 | 27,89 | 27,96 | 27,42 | 27,46 | 27,46 | 5.997.800 |
25 mar 2024 | 27,44 | 27,93 | 27,44 | 27,82 | 27,82 | 5.599.200 |
22 mar 2024 | 27,40 | 27,51 | 27,24 | 27,29 | 27,29 | 6.922.100 |
21 mar 2024 | 27,15 | 27,57 | 27,10 | 27,40 | 27,40 | 7.043.000 |
20 mar 2024 | 26,91 | 27,27 | 26,87 | 27,13 | 27,13 | 5.602.900 |
19 mar 2024 | 26,55 | 27,13 | 26,51 | 27,12 | 27,12 | 7.819.700 |
18 mar 2024 | 26,59 | 26,75 | 26,44 | 26,55 | 26,55 | 6.355.400 |
15 mar 2024 | 26,52 | 26,83 | 26,39 | 26,42 | 26,42 | 17.454.800 |
14 mar 2024 | 26,87 | 26,92 | 26,42 | 26,60 | 26,60 | 5.762.000 |
13 mar 2024 | 26,56 | 26,94 | 26,50 | 26,68 | 26,68 | 6.483.900 |
13 mar 2024 | 0.21 Dividendo | |||||
12 mar 2024 | 26,50 | 26,70 | 26,40 | 26,51 | 26,30 | 6.200.000 |
11 mar 2024 | 26,23 | 26,47 | 25,89 | 26,46 | 26,25 | 8.934.000 |
08 mar 2024 | 26,15 | 26,49 | 26,14 | 26,36 | 26,15 | 5.543.900 |
07 mar 2024 | 26,34 | 26,66 | 26,14 | 26,16 | 25,95 | 7.173.300 |
06 mar 2024 | 26,82 | 26,93 | 26,20 | 26,28 | 26,07 | 8.669.100 |
05 mar 2024 | 26,49 | 26,92 | 26,45 | 26,69 | 26,48 | 7.470.400 |
04 mar 2024 | 26,28 | 26,85 | 26,28 | 26,50 | 26,29 | 9.784.600 |
01 mar 2024 | 25,90 | 26,20 | 25,86 | 25,96 | 25,75 | 5.828.900 |
29 feb 2024 | 25,59 | 26,00 | 25,53 | 25,78 | 25,58 | 6.768.900 |
28 feb 2024 | 25,94 | 26,10 | 25,43 | 25,54 | 25,34 | 10.329.800 |
27 feb 2024 | 26,05 | 26,21 | 25,83 | 25,98 | 25,77 | 4.891.100 |
26 feb 2024 | 26,11 | 26,35 | 25,83 | 25,92 | 25,71 | 6.649.100 |
23 feb 2024 | 26,31 | 26,39 | 25,65 | 25,98 | 25,77 | 12.210.500 |
22 feb 2024 | 25,81 | 26,37 | 25,71 | 26,33 | 26,12 | 10.142.600 |
21 feb 2024 | 25,09 | 26,19 | 25,03 | 26,16 | 25,95 | 13.415.700 |
20 feb 2024 | 24,61 | 24,78 | 24,40 | 24,63 | 24,43 | 6.409.300 |
16 feb 2024 | 24,73 | 24,88 | 24,42 | 24,68 | 24,48 | 9.211.700 |
15 feb 2024 | 23,98 | 24,78 | 23,98 | 24,66 | 24,46 | 8.511.000 |
14 feb 2024 | 24,14 | 24,17 | 23,73 | 23,91 | 23,72 | 7.822.200 |
13 feb 2024 | 24,53 | 24,57 | 23,96 | 24,08 | 23,89 | 7.629.000 |
12 feb 2024 | 24,42 | 24,67 | 24,39 | 24,61 | 24,42 | 6.410.400 |
09 feb 2024 | 24,37 | 24,53 | 24,20 | 24,30 | 24,11 | 4.953.100 |
08 feb 2024 | 24,31 | 24,70 | 24,26 | 24,50 | 24,31 | 5.154.500 |
07 feb 2024 | 24,39 | 24,44 | 24,15 | 24,36 | 24,17 | 4.960.900 |
06 feb 2024 | 24,23 | 24,59 | 24,10 | 24,32 | 24,13 | 4.477.600 |
05 feb 2024 | 24,43 | 24,43 | 24,09 | 24,19 | 24,00 | 4.441.800 |
02 feb 2024 | 24,61 | 24,75 | 24,39 | 24,55 | 24,36 | 5.344.400 |
01 feb 2024 | 24,92 | 25,06 | 24,47 | 24,62 | 24,42 | 5.138.700 |
31 ene 2024 | 25,33 | 25,33 | 24,87 | 24,88 | 24,68 | 5.690.000 |
30 ene 2024 | 24,83 | 25,39 | 24,78 | 25,31 | 25,11 | 6.827.200 |
29 ene 2024 | 25,13 | 25,13 | 24,84 | 25,06 | 24,86 | 5.374.000 |
26 ene 2024 | 25,34 | 25,42 | 24,99 | 25,29 | 25,09 | 7.025.000 |
25 ene 2024 | 25,19 | 25,30 | 24,94 | 25,26 | 25,06 | 6.597.300 |
24 ene 2024 | 24,82 | 25,10 | 24,78 | 25,02 | 24,82 | 7.376.400 |
23 ene 2024 | 24,27 | 24,73 | 24,27 | 24,63 | 24,43 | 6.876.900 |
22 ene 2024 | 24,25 | 24,52 | 24,06 | 24,35 | 24,16 | 6.860.500 |
19 ene 2024 | 24,51 | 24,51 | 24,20 | 24,38 | 24,19 | 7.486.700 |
18 ene 2024 | 24,56 | 24,66 | 24,26 | 24,61 | 24,42 | 6.650.200 |
17 ene 2024 | 24,60 | 25,00 | 24,53 | 24,59 | 24,40 | 7.517.900 |
16 ene 2024 | 25,35 | 25,37 | 24,80 | 24,82 | 24,62 | 8.744.700 |
12 ene 2024 | 25,64 | 25,90 | 25,39 | 25,57 | 25,37 | 4.899.900 |
11 ene 2024 | 25,47 | 25,57 | 25,16 | 25,18 | 24,98 | 7.488.900 |
10 ene 2024 | 25,55 | 25,57 | 25,10 | 25,37 | 25,17 | 5.252.000 |
09 ene 2024 | 25,62 | 25,86 | 25,39 | 25,75 | 25,55 | 8.716.800 |
08 ene 2024 | 25,22 | 25,58 | 24,80 | 25,55 | 25,35 | 6.894.100 |
05 ene 2024 | 25,66 | 25,71 | 25,28 | 25,66 | 25,46 | 8.715.300 |
04 ene 2024 | 26,06 | 26,09 | 25,34 | 25,39 | 25,19 | 6.989.300 |
03 ene 2024 | 25,70 | 25,98 | 25,57 | 25,89 | 25,68 | 4.181.100 |
02 ene 2024 | 25,71 | 25,95 | 25,57 | 25,69 | 25,49 | 5.233.400 |
29 dic 2023 | 25,68 | 25,77 | 25,44 | 25,52 | 25,32 | 4.072.000 |
28 dic 2023 | 25,86 | 26,00 | 25,65 | 25,65 | 25,45 | 3.720.500 |
27 dic 2023 | 25,96 | 26,09 | 25,71 | 25,83 | 25,63 | 3.249.000 |
26 dic 2023 | 25,88 | 26,07 | 25,79 | 25,91 | 25,70 | 2.895.400 |
22 dic 2023 | 25,90 | 25,95 | 25,70 | 25,78 | 25,58 | 3.900.800 |
21 dic 2023 | 25,39 | 25,76 | 25,28 | 25,74 | 25,54 | 4.782.900 |
20 dic 2023 | 25,70 | 25,83 | 25,18 | 25,23 | 25,03 | 5.341.600 |
19 dic 2023 | 25,37 | 25,67 | 25,26 | 25,66 | 25,46 | 4.871.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |