Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | 111 |
20 may 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
17 may 2024 | 29,10 | 29,20 | 28,95 | 29,20 | 29,20 | 111 |
16 may 2024 | 29,25 | 29,25 | 29,10 | 29,10 | 29,10 | 360 |
15 may 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
14 may 2024 | 28,90 | 29,40 | 28,90 | 29,40 | 29,40 | 120 |
13 may 2024 | 28,90 | 29,25 | 28,90 | 29,25 | 29,25 | 30 |
10 may 2024 | 28,90 | 29,00 | 28,90 | 28,95 | 28,95 | 2500 |
09 may 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
08 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
07 may 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
06 may 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | 25 |
03 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
02 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
30 abr 2024 | 28,40 | 28,60 | 28,40 | 28,60 | 28,60 | 1200 |
29 abr 2024 | 28,15 | 28,50 | 28,15 | 28,50 | 28,50 | 200 |
26 abr 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
25 abr 2024 | 27,55 | 27,90 | 27,55 | 27,90 | 27,90 | 64 |
24 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
23 abr 2024 | 27,50 | 27,55 | 27,40 | 27,55 | 27,55 | 934 |
22 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
19 abr 2024 | 25,95 | 26,95 | 25,95 | 26,95 | 26,95 | 1500 |
18 abr 2024 | 26,05 | 26,10 | 26,05 | 26,10 | 26,10 | 450 |
17 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
16 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
15 abr 2024 | 25,10 | 25,25 | 25,10 | 25,25 | 25,25 | 300 |
12 abr 2024 | 25,45 | 25,45 | 25,30 | 25,30 | 25,30 | 500 |
11 abr 2024 | 24,85 | 25,20 | 24,85 | 25,20 | 25,20 | 102 |
10 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
09 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
08 abr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
05 abr 2024 | 24,10 | 24,10 | 24,05 | 24,05 | 24,05 | 250 |
04 abr 2024 | 24,25 | 24,25 | 24,15 | 24,15 | 24,15 | 670 |
03 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
02 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
28 mar 2024 | 24,40 | 24,50 | 24,40 | 24,40 | 24,40 | 880 |
27 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
26 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
25 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 50 |
22 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
21 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
20 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
19 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
18 mar 2024 | 24,45 | 24,45 | 24,15 | 24,15 | 24,15 | 70 |
15 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
14 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
13 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
12 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
11 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
08 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
07 mar 2024 | 24,65 | 24,80 | 24,65 | 24,80 | 24,80 | 5 |
06 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
05 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
04 mar 2024 | 24,05 | 24,05 | 23,95 | 23,95 | 23,95 | 200 |
01 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
29 feb 2024 | 23,55 | 23,80 | 23,55 | 23,80 | 23,80 | 254 |
28 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
27 feb 2024 | 22,95 | 23,20 | 22,95 | 23,10 | 23,10 | 535 |
26 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | 300 |
23 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
22 feb 2024 | 23,35 | 23,35 | 23,05 | 23,05 | 23,05 | 10 |
21 feb 2024 | 23,30 | 23,30 | 23,10 | 23,10 | 23,10 | 140 |
20 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
19 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
16 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
15 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
14 feb 2024 | 22,90 | 23,45 | 22,90 | 23,45 | 23,45 | 90 |
13 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
12 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
09 feb 2024 | 23,25 | 23,35 | 23,25 | 23,25 | 23,25 | 400 |
08 feb 2024 | 23,35 | 23,40 | 23,35 | 23,40 | 23,40 | 150 |
07 feb 2024 | 23,85 | 23,85 | 23,30 | 23,30 | 23,30 | 275 |
06 feb 2024 | 24,40 | 24,40 | 23,50 | 23,80 | 23,80 | 1260 |
06 feb 2024 | 0.62 Dividendo | |||||
05 feb 2024 | 25,30 | 25,40 | 25,25 | 25,35 | 24,73 | 935 |
02 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,02 | - |
01 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 24,93 | - |
31 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 24,53 | - |
30 ene 2024 | 25,25 | 25,25 | 25,15 | 25,15 | 24,53 | 680 |
29 ene 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 24,68 | 300 |
26 ene 2024 | 25,30 | 25,35 | 25,30 | 25,35 | 24,73 | 335 |
25 ene 2024 | 25,20 | 25,50 | 25,20 | 25,50 | 24,88 | 50 |
24 ene 2024 | 25,25 | 25,45 | 25,25 | 25,45 | 24,83 | 200 |
23 ene 2024 | 25,35 | 25,35 | 25,30 | 25,30 | 24,68 | 45 |
22 ene 2024 | 25,60 | 25,60 | 25,55 | 25,55 | 24,93 | 80 |
19 ene 2024 | 26,25 | 26,25 | 25,50 | 25,50 | 24,88 | 50 |
18 ene 2024 | 26,30 | 26,30 | 25,80 | 25,80 | 25,17 | 730 |
17 ene 2024 | 26,80 | 26,80 | 26,30 | 26,30 | 25,66 | 160 |
16 ene 2024 | 27,50 | 27,50 | 27,00 | 27,05 | 26,39 | 525 |
15 ene 2024 | 28,40 | 28,40 | 27,90 | 27,90 | 27,22 | 455 |
12 ene 2024 | 28,90 | 29,00 | 28,45 | 28,45 | 27,75 | 137 |
11 ene 2024 | 29,25 | 29,35 | 29,15 | 29,15 | 28,44 | 550 |
10 ene 2024 | 29,00 | 29,35 | 29,00 | 29,35 | 28,63 | 680 |
09 ene 2024 | 28,60 | 29,35 | 28,60 | 29,35 | 28,63 | 360 |
08 ene 2024 | 28,35 | 28,60 | 28,35 | 28,60 | 27,90 | 75 |
05 ene 2024 | 28,15 | 28,60 | 28,15 | 28,60 | 27,90 | 350 |
04 ene 2024 | 28,50 | 28,50 | 28,45 | 28,50 | 27,80 | 41 |
03 ene 2024 | 28,35 | 28,35 | 28,25 | 28,25 | 27,56 | 550 |
02 ene 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 27,85 | - |
29 dic 2023 | 28,10 | 28,10 | 28,10 | 28,10 | 27,41 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |