Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | 600 |
09 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | 600 |
08 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | 400 |
07 may 2024 | 28,56 | 28,59 | 28,03 | 28,03 | 28,03 | 1500 |
06 may 2024 | 28,00 | 28,17 | 28,00 | 28,17 | 28,17 | 2100 |
03 may 2024 | 27,60 | 28,28 | 26,86 | 28,08 | 28,08 | 7000 |
02 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 1000 |
01 may 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 400 |
30 abr 2024 | 27,75 | 28,08 | 26,73 | 27,50 | 27,50 | 4500 |
29 abr 2024 | 28,40 | 28,50 | 28,40 | 28,50 | 28,50 | 400 |
26 abr 2024 | 29,00 | 29,00 | 28,49 | 28,72 | 28,72 | 1600 |
25 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 500 |
24 abr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
23 abr 2024 | 27,87 | 27,89 | 27,85 | 27,85 | 27,85 | 800 |
22 abr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | 300 |
19 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
18 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | 700 |
17 abr 2024 | 27,50 | 27,61 | 27,50 | 27,61 | 27,61 | 2400 |
16 abr 2024 | 28,80 | 28,80 | 27,41 | 27,99 | 27,99 | 800 |
15 abr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | 1100 |
12 abr 2024 | 27,14 | 27,53 | 27,14 | 27,53 | 27,53 | 600 |
11 abr 2024 | 29,07 | 29,07 | 27,51 | 27,51 | 27,51 | 800 |
10 abr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | 300 |
09 abr 2024 | 29,44 | 29,44 | 27,98 | 28,58 | 28,58 | 4600 |
08 abr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
05 abr 2024 | 29,54 | 29,54 | 29,10 | 29,10 | 29,10 | 500 |
04 abr 2024 | 29,46 | 30,24 | 29,05 | 30,24 | 30,24 | 1100 |
03 abr 2024 | 29,75 | 29,75 | 28,76 | 28,76 | 28,76 | 1000 |
02 abr 2024 | 27,63 | 29,75 | 27,23 | 29,21 | 29,21 | 6400 |
01 abr 2024 | 28,71 | 29,75 | 28,45 | 28,45 | 28,45 | 1300 |
28 mar 2024 | 29,83 | 29,83 | 28,50 | 28,55 | 28,55 | 2000 |
27 mar 2024 | 29,95 | 29,95 | 28,55 | 28,91 | 28,91 | 3300 |
26 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
25 mar 2024 | 28,22 | 28,90 | 28,22 | 28,90 | 28,90 | 500 |
22 mar 2024 | 28,13 | 29,01 | 28,13 | 29,01 | 29,01 | 700 |
21 mar 2024 | 28,29 | 29,49 | 28,12 | 28,89 | 28,89 | 7400 |
20 mar 2024 | 27,24 | 27,28 | 27,24 | 27,28 | 27,28 | 400 |
19 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | 1100 |
18 mar 2024 | 28,01 | 28,15 | 27,57 | 28,01 | 28,01 | 4000 |
15 mar 2024 | 26,75 | 28,01 | 26,75 | 27,93 | 27,93 | 1100 |
14 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
14 mar 2024 | 0.27 Dividendo | |||||
13 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,62 | 600 |
12 mar 2024 | 27,79 | 27,80 | 27,79 | 27,80 | 27,53 | 1300 |
11 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,19 | 200 |
08 mar 2024 | 27,09 | 27,29 | 27,09 | 27,27 | 27,01 | 1700 |
07 mar 2024 | 28,00 | 28,00 | 27,08 | 27,08 | 26,82 | 800 |
06 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,10 | - |
05 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,10 | - |
04 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,10 | 300 |
01 mar 2024 | 26,81 | 27,50 | 26,80 | 27,36 | 27,10 | 2200 |
29 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,48 | 500 |
28 feb 2024 | 28,00 | 28,00 | 27,50 | 27,50 | 27,23 | 1000 |
27 feb 2024 | 28,30 | 28,30 | 27,88 | 27,88 | 27,61 | 800 |
26 feb 2024 | 27,61 | 27,95 | 27,50 | 27,95 | 27,68 | 1600 |
23 feb 2024 | 28,00 | 28,35 | 27,01 | 27,80 | 27,53 | 2800 |
22 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,74 | 300 |
21 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,93 | 400 |
20 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,73 | 200 |
16 feb 2024 | 28,24 | 28,80 | 27,92 | 27,92 | 27,65 | 1500 |
15 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 28,86 | 900 |
14 feb 2024 | 28,30 | 29,15 | 27,99 | 29,15 | 28,87 | 1300 |
13 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,22 | - |
12 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,22 | 600 |
09 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,48 | 1200 |
08 feb 2024 | 27,10 | 28,00 | 27,10 | 27,75 | 27,48 | 1500 |
07 feb 2024 | 28,44 | 28,89 | 26,03 | 28,10 | 27,83 | 7900 |
06 feb 2024 | 30,15 | 30,40 | 29,00 | 29,00 | 28,72 | 3000 |
05 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,69 | - |
02 feb 2024 | 29,92 | 30,07 | 29,60 | 29,98 | 29,69 | 900 |
01 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,72 | 500 |
31 ene 2024 | 29,11 | 29,11 | 29,10 | 29,11 | 28,83 | 2500 |
30 ene 2024 | 29,00 | 29,20 | 28,90 | 29,10 | 28,82 | 1800 |
29 ene 2024 | 29,05 | 29,05 | 28,50 | 28,50 | 28,22 | 600 |
26 ene 2024 | 28,35 | 28,98 | 28,35 | 28,98 | 28,70 | 2600 |
25 ene 2024 | 29,00 | 29,09 | 28,06 | 29,09 | 28,81 | 1700 |
24 ene 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 27,75 | 700 |
23 ene 2024 | 29,50 | 29,65 | 28,02 | 28,02 | 27,75 | 2500 |
22 ene 2024 | 28,06 | 29,19 | 28,03 | 28,48 | 28,20 | 2700 |
19 ene 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,22 | - |
18 ene 2024 | 28,00 | 28,50 | 28,00 | 28,50 | 28,22 | 1000 |
17 ene 2024 | 28,59 | 28,59 | 27,86 | 28,40 | 28,13 | 1200 |
16 ene 2024 | 28,80 | 28,80 | 27,80 | 27,80 | 27,53 | 1800 |
12 ene 2024 | 27,80 | 28,60 | 27,80 | 28,60 | 28,32 | 1800 |
11 ene 2024 | 28,61 | 28,61 | 28,10 | 28,10 | 27,83 | 1700 |
10 ene 2024 | 27,70 | 29,17 | 27,70 | 27,82 | 27,55 | 2800 |
09 ene 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,78 | 500 |
08 ene 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,78 | 1000 |
05 ene 2024 | 28,85 | 28,85 | 27,86 | 28,05 | 27,78 | 6500 |
04 ene 2024 | 27,63 | 28,72 | 27,63 | 28,72 | 28,44 | 3100 |
03 ene 2024 | 28,00 | 28,20 | 27,41 | 27,78 | 27,51 | 6800 |
02 ene 2024 | 27,86 | 27,86 | 27,45 | 27,45 | 27,18 | 2700 |
29 dic 2023 | 26,78 | 29,46 | 26,78 | 27,90 | 27,63 | 2200 |
28 dic 2023 | 26,81 | 26,91 | 26,20 | 26,20 | 25,95 | 4100 |
27 dic 2023 | 29,99 | 29,99 | 26,13 | 26,30 | 26,05 | 9800 |
26 dic 2023 | 27,03 | 27,05 | 27,03 | 27,05 | 26,79 | 2100 |
22 dic 2023 | 27,03 | 27,03 | 27,03 | 27,03 | 26,77 | 400 |
21 dic 2023 | 27,03 | 27,03 | 27,03 | 27,03 | 26,77 | 1200 |
20 dic 2023 | 26,84 | 27,84 | 26,80 | 27,84 | 27,57 | 2100 |
19 dic 2023 | 26,46 | 27,03 | 25,71 | 26,79 | 26,53 | 6700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |