Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 25,37 | 25,46 | 25,34 | 25,37 | 25,37 | 27.100 |
25 abr 2024 | 25,11 | 25,28 | 25,07 | 25,21 | 25,21 | 25.900 |
24 abr 2024 | 25,33 | 25,37 | 25,18 | 25,21 | 25,21 | 49.800 |
23 abr 2024 | 25,18 | 25,32 | 25,08 | 25,24 | 25,24 | 85.500 |
22 abr 2024 | 24,78 | 24,98 | 24,70 | 24,90 | 24,90 | 99.800 |
19 abr 2024 | 24,78 | 24,89 | 24,73 | 24,74 | 24,74 | 158.000 |
18 abr 2024 | 25,16 | 25,33 | 25,07 | 25,07 | 25,07 | 68.800 |
17 abr 2024 | 25,11 | 25,17 | 24,86 | 24,86 | 24,86 | 66.100 |
16 abr 2024 | 25,07 | 25,11 | 24,84 | 24,92 | 24,92 | 102.800 |
15 abr 2024 | 25,80 | 25,81 | 25,45 | 25,45 | 25,45 | 64.600 |
12 abr 2024 | 26,17 | 26,23 | 25,92 | 26,01 | 26,01 | 67.900 |
11 abr 2024 | 26,38 | 26,40 | 26,23 | 26,40 | 26,40 | 87.500 |
10 abr 2024 | 26,46 | 26,47 | 26,30 | 26,32 | 26,32 | 73.800 |
09 abr 2024 | 26,65 | 26,80 | 26,61 | 26,69 | 26,69 | 103.100 |
08 abr 2024 | 26,59 | 26,69 | 26,55 | 26,56 | 26,56 | 128.900 |
05 abr 2024 | 26,55 | 26,58 | 26,44 | 26,44 | 26,44 | 229.300 |
04 abr 2024 | 27,18 | 27,25 | 26,73 | 26,76 | 26,76 | 373.600 |
03 abr 2024 | 27,30 | 27,35 | 27,25 | 27,33 | 27,33 | 174.300 |
02 abr 2024 | 27,61 | 27,63 | 27,53 | 27,59 | 27,59 | 55.400 |
01 abr 2024 | 27,82 | 27,89 | 27,62 | 27,70 | 27,70 | 41.200 |
28 mar 2024 | 27,49 | 27,64 | 27,49 | 27,63 | 27,63 | 48.700 |
27 mar 2024 | 27,42 | 27,53 | 27,42 | 27,48 | 27,48 | 56.600 |
26 mar 2024 | 27,36 | 27,36 | 27,28 | 27,30 | 27,30 | 39.400 |
25 mar 2024 | 27,30 | 27,37 | 27,26 | 27,34 | 27,34 | 87.700 |
22 mar 2024 | 27,38 | 27,38 | 27,24 | 27,24 | 27,24 | 51.400 |
21 mar 2024 | 27,70 | 27,83 | 27,70 | 27,70 | 27,70 | 46.900 |
20 mar 2024 | 27,30 | 27,52 | 27,29 | 27,46 | 27,46 | 56.200 |
19 mar 2024 | 27,49 | 27,60 | 27,41 | 27,50 | 27,50 | 36.300 |
18 mar 2024 | 27,62 | 27,71 | 27,59 | 27,59 | 27,59 | 167.100 |
15 mar 2024 | 27,45 | 27,45 | 27,30 | 27,38 | 27,38 | 148.300 |
14 mar 2024 | 28,05 | 28,05 | 27,88 | 27,97 | 27,97 | 30.900 |
13 mar 2024 | 27,95 | 28,07 | 27,95 | 28,03 | 28,03 | 116.700 |
12 mar 2024 | 27,80 | 27,94 | 27,70 | 27,90 | 27,90 | 94.800 |
11 mar 2024 | 27,68 | 27,81 | 27,62 | 27,80 | 27,80 | 49.500 |
08 mar 2024 | 27,81 | 27,94 | 27,74 | 27,76 | 27,76 | 278.000 |
07 mar 2024 | 27,38 | 27,50 | 27,26 | 27,47 | 27,47 | 283.200 |
06 mar 2024 | 27,46 | 27,58 | 27,46 | 27,47 | 27,47 | 182.700 |
05 mar 2024 | 27,50 | 27,58 | 27,36 | 27,41 | 27,41 | 85.200 |
04 mar 2024 | 27,73 | 27,82 | 27,66 | 27,70 | 27,70 | 82.300 |
01 mar 2024 | 27,64 | 27,65 | 27,56 | 27,65 | 27,65 | 164.300 |
29 feb 2024 | 27,47 | 27,49 | 27,38 | 27,46 | 27,46 | 145.000 |
28 feb 2024 | 27,30 | 27,38 | 27,25 | 27,37 | 27,37 | 115.400 |
27 feb 2024 | 27,47 | 27,47 | 27,37 | 27,43 | 27,43 | 489.300 |
26 feb 2024 | 27,57 | 27,61 | 27,49 | 27,59 | 27,59 | 116.100 |
23 feb 2024 | 27,77 | 27,85 | 27,68 | 27,84 | 27,84 | 96.300 |
22 feb 2024 | 27,63 | 27,77 | 27,61 | 27,77 | 27,77 | 99.900 |
21 feb 2024 | 27,43 | 27,55 | 27,43 | 27,55 | 27,55 | 42.700 |
20 feb 2024 | 27,34 | 27,42 | 27,26 | 27,36 | 27,36 | 143.400 |
16 feb 2024 | 27,50 | 27,59 | 27,35 | 27,54 | 27,54 | 37.900 |
15 feb 2024 | 27,47 | 27,62 | 27,47 | 27,62 | 27,62 | 38.500 |
14 feb 2024 | 27,27 | 27,40 | 27,25 | 27,40 | 27,40 | 24.800 |
13 feb 2024 | 27,06 | 27,19 | 26,91 | 26,97 | 26,97 | 51.300 |
12 feb 2024 | 27,28 | 27,44 | 27,28 | 27,43 | 27,43 | 60.200 |
09 feb 2024 | 27,40 | 27,46 | 27,31 | 27,46 | 27,46 | 30.500 |
08 feb 2024 | 27,43 | 27,54 | 27,32 | 27,40 | 27,40 | 102.100 |
07 feb 2024 | 27,34 | 27,42 | 27,27 | 27,40 | 27,40 | 256.400 |
06 feb 2024 | 26,82 | 26,93 | 26,77 | 26,84 | 26,84 | 50.200 |
05 feb 2024 | 26,59 | 26,70 | 26,53 | 26,67 | 26,67 | 44.400 |
02 feb 2024 | 26,58 | 26,74 | 26,49 | 26,61 | 26,61 | 38.500 |
01 feb 2024 | 26,41 | 26,52 | 26,36 | 26,51 | 26,51 | 37.700 |
31 ene 2024 | 26,41 | 26,62 | 26,41 | 26,48 | 26,48 | 104.500 |
30 ene 2024 | 26,26 | 26,31 | 26,22 | 26,27 | 26,27 | 41.200 |
29 ene 2024 | 26,21 | 26,41 | 26,19 | 26,41 | 26,41 | 107.100 |
26 ene 2024 | 26,36 | 26,54 | 26,36 | 26,44 | 26,44 | 49.100 |
25 ene 2024 | 26,43 | 26,52 | 26,26 | 26,31 | 26,31 | 91.400 |
24 ene 2024 | 26,65 | 26,75 | 26,33 | 26,37 | 26,37 | 439.100 |
23 ene 2024 | 26,33 | 26,42 | 26,26 | 26,34 | 26,34 | 148.000 |
22 ene 2024 | 26,15 | 26,23 | 26,15 | 26,18 | 26,18 | 73.700 |
19 ene 2024 | 26,09 | 26,31 | 25,99 | 26,29 | 26,29 | 87.500 |
18 ene 2024 | 26,11 | 26,12 | 25,97 | 26,08 | 26,08 | 115.700 |
17 ene 2024 | 26,15 | 26,26 | 25,92 | 26,26 | 26,26 | 256.100 |
16 ene 2024 | 26,44 | 26,49 | 26,30 | 26,35 | 26,35 | 71.000 |
12 ene 2024 | 26,54 | 26,79 | 26,52 | 26,61 | 26,61 | 53.200 |
11 ene 2024 | 26,18 | 26,39 | 26,10 | 26,25 | 26,25 | 78.000 |
10 ene 2024 | 26,17 | 26,17 | 25,99 | 26,09 | 26,09 | 113.400 |
09 ene 2024 | 26,33 | 26,37 | 26,13 | 26,24 | 26,24 | 103.800 |
08 ene 2024 | 26,59 | 26,72 | 26,40 | 26,63 | 26,63 | 99.100 |
05 ene 2024 | 26,59 | 26,74 | 26,54 | 26,61 | 26,61 | 83.800 |
04 ene 2024 | 26,35 | 26,44 | 26,18 | 26,39 | 26,39 | 39.100 |
03 ene 2024 | 25,91 | 25,91 | 25,63 | 25,81 | 25,81 | 51.300 |
02 ene 2024 | 26,12 | 26,20 | 25,91 | 26,06 | 26,06 | 107.300 |
29 dic 2023 | 25,94 | 26,05 | 25,79 | 25,99 | 25,99 | 18.900 |
28 dic 2023 | 25,88 | 26,13 | 25,88 | 26,06 | 26,06 | 27.100 |
27 dic 2023 | 25,91 | 26,00 | 25,78 | 25,90 | 25,90 | 21.600 |
26 dic 2023 | 25,98 | 26,04 | 25,89 | 26,01 | 26,01 | 13.200 |
22 dic 2023 | 25,84 | 26,06 | 25,84 | 26,02 | 26,02 | 20.300 |
21 dic 2023 | 25,78 | 26,00 | 25,76 | 25,87 | 25,87 | 20.400 |
20 dic 2023 | 25,96 | 26,00 | 25,74 | 25,78 | 25,78 | 40.900 |
20 dic 2023 | 0.212 Dividendo | |||||
19 dic 2023 | 25,99 | 26,10 | 25,91 | 26,00 | 25,79 | 51.400 |
18 dic 2023 | 25,83 | 25,96 | 25,80 | 25,95 | 25,74 | 72.300 |
15 dic 2023 | 25,85 | 25,92 | 25,52 | 25,72 | 25,51 | 78.400 |
14 dic 2023 | 25,60 | 25,80 | 25,58 | 25,71 | 25,50 | 94.600 |
13 dic 2023 | 25,24 | 25,47 | 25,00 | 25,45 | 25,24 | 61.600 |
12 dic 2023 | 25,16 | 25,36 | 25,12 | 25,27 | 25,06 | 36.700 |
11 dic 2023 | 24,99 | 25,29 | 24,82 | 25,12 | 24,92 | 198.400 |
08 dic 2023 | 25,25 | 25,30 | 25,10 | 25,30 | 25,09 | 105.200 |
07 dic 2023 | 25,22 | 25,45 | 25,14 | 25,27 | 25,06 | 21.700 |
06 dic 2023 | 25,39 | 25,50 | 25,33 | 25,34 | 25,13 | 21.100 |
05 dic 2023 | 25,39 | 25,50 | 25,34 | 25,45 | 25,24 | 68.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |