Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | 30 |
03 jun 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
31 may 2024 | 26,15 | 26,24 | 26,15 | 26,24 | 26,24 | 30 |
30 may 2024 | 26,08 | 26,14 | 26,08 | 26,14 | 26,14 | 140 |
29 may 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
28 may 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
27 may 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
24 may 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
23 may 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
22 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
21 may 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
20 may 2024 | 26,11 | 26,15 | 26,11 | 26,15 | 26,15 | - |
17 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
16 may 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
15 may 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
15 may 2024 | 3.75389 Dividendo | |||||
14 may 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 22,92 | - |
13 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 22,88 | - |
10 may 2024 | 26,51 | 26,86 | 26,51 | 26,86 | 23,08 | 30 |
09 may 2024 | 26,07 | 26,33 | 26,07 | 26,33 | 22,62 | - |
08 may 2024 | 26,04 | 26,17 | 26,04 | 26,17 | 22,49 | 150 |
07 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 22,51 | - |
06 may 2024 | 25,58 | 26,00 | 25,58 | 26,00 | 22,34 | 150 |
03 may 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 21,72 | - |
02 may 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 21,58 | - |
30 abr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 21,81 | - |
29 abr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 22,25 | - |
26 abr 2024 | 26,06 | 26,06 | 25,73 | 25,73 | 22,10 | 100 |
25 abr 2024 | 25,23 | 26,09 | 25,23 | 26,09 | 22,42 | 14 |
24 abr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 21,84 | - |
23 abr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 21,78 | - |
22 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 21,98 | 215 |
19 abr 2024 | 25,97 | 25,97 | 25,48 | 25,48 | 21,89 | 200 |
18 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 21,92 | - |
17 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 22,36 | - |
16 abr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 22,38 | - |
15 abr 2024 | 26,95 | 26,95 | 26,94 | 26,94 | 23,15 | 310 |
12 abr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 22,54 | - |
11 abr 2024 | 25,90 | 26,51 | 25,90 | 26,51 | 22,78 | 200 |
10 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 22,04 | - |
09 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 22,10 | - |
08 abr 2024 | 26,00 | 26,00 | 25,52 | 25,78 | 22,16 | 432 |
05 abr 2024 | 25,66 | 26,00 | 25,66 | 26,00 | 22,35 | 40 |
04 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 22,10 | - |
03 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 22,10 | - |
02 abr 2024 | 25,07 | 25,55 | 25,07 | 25,55 | 21,95 | 430 |
28 mar 2024 | 24,83 | 25,14 | 24,83 | 25,14 | 21,60 | 150 |
27 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 21,19 | - |
26 mar 2024 | 25,17 | 25,17 | 24,56 | 24,56 | 21,10 | 3 |
25 mar 2024 | 24,78 | 24,88 | 24,78 | 24,88 | 21,38 | 80 |
22 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 21,13 | - |
21 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 21,19 | - |
20 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 20,95 | - |
19 mar 2024 | 24,38 | 24,38 | 24,27 | 24,27 | 20,86 | 1000 |
18 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 20,75 | - |
15 mar 2024 | 23,89 | 24,36 | 23,89 | 24,36 | 20,93 | 100 |
14 mar 2024 | 24,01 | 24,08 | 24,01 | 24,08 | 20,69 | 100 |
13 mar 2024 | 23,58 | 24,20 | 23,58 | 24,20 | 20,79 | 11 |
12 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 20,24 | - |
11 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 20,45 | - |
08 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 20,39 | - |
07 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 20,35 | - |
06 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 20,09 | - |
05 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 19,71 | - |
04 mar 2024 | 23,23 | 23,23 | 23,00 | 23,00 | 19,76 | 610 |
01 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 19,60 | - |
29 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 19,68 | - |
28 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 19,87 | 20 |
27 feb 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 19,61 | - |
26 feb 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 19,92 | - |
23 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 20,25 | - |
22 feb 2024 | 23,58 | 23,84 | 23,58 | 23,84 | 20,49 | 200 |
21 feb 2024 | 23,27 | 23,31 | 23,27 | 23,31 | 20,03 | 100 |
20 feb 2024 | 23,80 | 23,80 | 23,51 | 23,51 | 20,20 | 500 |
19 feb 2024 | 23,52 | 23,85 | 23,52 | 23,85 | 20,50 | 50 |
16 feb 2024 | 23,22 | 23,52 | 23,22 | 23,52 | 20,21 | 433 |
15 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 19,83 | - |
14 feb 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 19,91 | - |
14 feb 2024 | 6.31374 Dividendo | |||||
13 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 15,65 | - |
12 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 15,56 | - |
09 feb 2024 | 24,42 | 24,47 | 24,42 | 24,47 | 15,61 | 25 |
08 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 16,12 | - |
07 feb 2024 | 27,17 | 27,17 | 25,40 | 25,40 | 16,21 | 500 |
06 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 17,05 | - |
05 feb 2024 | 26,38 | 26,38 | 26,17 | 26,17 | 16,70 | 750 |
02 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 17,02 | - |
01 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 16,99 | - |
31 ene 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 17,31 | 200 |
30 ene 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 17,12 | - |
29 ene 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 17,34 | - |
26 ene 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 16,95 | - |
25 ene 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 16,73 | - |
24 ene 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 16,63 | - |
23 ene 2024 | 25,78 | 26,17 | 25,78 | 26,17 | 16,70 | 200 |
22 ene 2024 | 26,00 | 26,00 | 25,58 | 25,58 | 16,32 | 30 |
19 ene 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 16,77 | - |
18 ene 2024 | 26,38 | 26,38 | 26,27 | 26,27 | 16,76 | 100 |
17 ene 2024 | 26,69 | 26,69 | 26,42 | 26,42 | 16,86 | 281 |
16 ene 2024 | 27,03 | 27,15 | 27,03 | 27,15 | 17,32 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |