Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 25,43 | 25,43 | 25,28 | 25,40 | 25,40 | - |
03 jul 2024 | 24,96 | 25,08 | 24,89 | 25,08 | 25,08 | - |
02 jul 2024 | 24,77 | 24,77 | 24,22 | 24,22 | 24,22 | - |
01 jul 2024 | 24,97 | 24,97 | 24,66 | 24,80 | 24,80 | - |
28 jun 2024 | 24,75 | 24,78 | 24,65 | 24,77 | 24,77 | - |
27 jun 2024 | 25,00 | 25,00 | 24,57 | 24,57 | 24,57 | - |
26 jun 2024 | 25,31 | 25,31 | 24,66 | 24,86 | 24,86 | - |
25 jun 2024 | 25,13 | 25,13 | 24,74 | 24,90 | 24,90 | - |
24 jun 2024 | 24,34 | 25,01 | 23,88 | 25,01 | 25,01 | - |
21 jun 2024 | 25,27 | 25,27 | 24,15 | 24,15 | 24,15 | - |
20 jun 2024 | 24,35 | 24,91 | 24,35 | 24,91 | 24,91 | - |
19 jun 2024 | 24,20 | 24,85 | 24,14 | 24,85 | 24,85 | 100 |
18 jun 2024 | 24,23 | 24,23 | 23,83 | 23,86 | 23,86 | - |
17 jun 2024 | 24,06 | 24,06 | 23,94 | 23,94 | 23,94 | 120 |
14 jun 2024 | 24,56 | 24,56 | 23,69 | 23,88 | 23,88 | - |
13 jun 2024 | 24,69 | 24,69 | 24,22 | 24,24 | 24,24 | 70 |
12 jun 2024 | 24,63 | 24,85 | 24,48 | 24,75 | 24,75 | - |
11 jun 2024 | 25,57 | 25,59 | 24,90 | 24,90 | 24,90 | - |
10 jun 2024 | 25,17 | 25,38 | 25,11 | 25,38 | 25,38 | - |
07 jun 2024 | 25,97 | 25,97 | 25,02 | 25,09 | 25,09 | - |
06 jun 2024 | 25,31 | 25,59 | 25,31 | 25,38 | 25,38 | - |
05 jun 2024 | 25,45 | 25,45 | 24,90 | 24,90 | 24,90 | - |
04 jun 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
03 jun 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
31 may 2024 | 25,95 | 25,95 | 25,19 | 25,19 | 25,19 | - |
30 may 2024 | 26,62 | 26,62 | 25,43 | 25,43 | 25,43 | - |
29 may 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
28 may 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
27 may 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
24 may 2024 | 26,20 | 26,65 | 26,09 | 26,65 | 26,65 | - |
23 may 2024 | 26,83 | 26,85 | 26,19 | 26,31 | 26,31 | - |
22 may 2024 | 28,92 | 28,92 | 26,89 | 26,89 | 26,89 | 350 |
21 may 2024 | 28,24 | 28,25 | 27,63 | 27,78 | 27,78 | - |
20 may 2024 | 27,60 | 27,86 | 27,60 | 27,66 | 27,66 | - |
17 may 2024 | 26,54 | 26,80 | 26,25 | 26,80 | 26,80 | - |
16 may 2024 | 26,62 | 26,75 | 26,55 | 26,63 | 26,63 | - |
15 may 2024 | 26,49 | 27,26 | 26,09 | 26,19 | 26,19 | 350 |
14 may 2024 | 26,16 | 26,21 | 25,92 | 26,21 | 26,21 | - |
13 may 2024 | 26,00 | 26,16 | 26,00 | 26,01 | 26,01 | - |
10 may 2024 | 26,07 | 26,27 | 25,95 | 25,95 | 25,95 | - |
09 may 2024 | 25,37 | 25,41 | 25,24 | 25,41 | 25,41 | - |
08 may 2024 | 25,65 | 25,65 | 24,64 | 25,11 | 25,11 | - |
07 may 2024 | 25,48 | 25,81 | 25,41 | 25,42 | 25,42 | - |
06 may 2024 | 25,45 | 25,80 | 25,19 | 25,80 | 25,80 | 100 |
03 may 2024 | 24,97 | 25,40 | 24,69 | 25,39 | 25,39 | - |
02 may 2024 | 25,13 | 25,24 | 24,41 | 24,62 | 24,62 | - |
30 abr 2024 | 26,63 | 26,63 | 25,98 | 25,98 | 25,98 | - |
29 abr 2024 | 26,31 | 26,42 | 26,13 | 26,26 | 26,26 | - |
26 abr 2024 | 26,20 | 26,28 | 25,69 | 26,18 | 26,18 | - |
25 abr 2024 | 25,44 | 25,87 | 25,44 | 25,71 | 25,71 | - |
24 abr 2024 | 25,14 | 25,21 | 24,94 | 24,95 | 24,95 | - |
23 abr 2024 | 25,66 | 25,66 | 24,68 | 24,77 | 24,77 | - |
22 abr 2024 | 26,17 | 26,19 | 26,13 | 26,19 | 26,19 | - |
19 abr 2024 | 25,83 | 26,08 | 25,83 | 25,90 | 25,90 | - |
18 abr 2024 | 26,40 | 26,47 | 26,19 | 26,35 | 26,35 | 170 |
18 abr 2024 | 0.243 Dividendo | |||||
17 abr 2024 | 25,85 | 27,01 | 25,85 | 26,29 | 26,05 | 60 |
16 abr 2024 | 25,90 | 25,90 | 25,40 | 25,40 | 25,17 | - |
15 abr 2024 | 26,89 | 26,89 | 26,39 | 26,57 | 26,32 | - |
12 abr 2024 | 26,58 | 27,38 | 26,58 | 27,02 | 26,77 | - |
11 abr 2024 | 26,16 | 26,64 | 25,74 | 26,64 | 26,39 | 1900 |
10 abr 2024 | 26,59 | 26,67 | 25,48 | 25,98 | 25,74 | - |
09 abr 2024 | 25,89 | 26,73 | 25,89 | 26,12 | 25,88 | 40 |
08 abr 2024 | 25,61 | 25,78 | 25,38 | 25,78 | 25,54 | - |
05 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,76 | - |
04 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,37 | - |
03 abr 2024 | 24,09 | 24,09 | 23,77 | 23,77 | 23,55 | - |
02 abr 2024 | 23,85 | 24,75 | 23,85 | 24,75 | 24,52 | 100 |
28 mar 2024 | 23,31 | 23,64 | 23,31 | 23,64 | 23,42 | - |
27 mar 2024 | 22,79 | 23,13 | 22,77 | 23,13 | 22,92 | - |
26 mar 2024 | 23,13 | 23,15 | 22,95 | 22,97 | 22,76 | - |
25 mar 2024 | 23,48 | 23,48 | 22,73 | 22,92 | 22,71 | - |
22 mar 2024 | 23,10 | 23,25 | 22,86 | 23,04 | 22,83 | - |
21 mar 2024 | 22,85 | 23,13 | 22,83 | 23,06 | 22,85 | - |
20 mar 2024 | 22,30 | 22,55 | 22,30 | 22,43 | 22,22 | - |
19 mar 2024 | 22,71 | 22,71 | 22,10 | 22,23 | 22,02 | - |
18 mar 2024 | 22,78 | 22,78 | 22,28 | 22,53 | 22,32 | - |
15 mar 2024 | 22,19 | 22,80 | 22,19 | 22,80 | 22,59 | 250 |
14 mar 2024 | 22,57 | 22,58 | 21,98 | 22,17 | 21,97 | - |
13 mar 2024 | 21,29 | 21,89 | 21,29 | 21,89 | 21,69 | - |
12 mar 2024 | 21,44 | 21,44 | 21,14 | 21,14 | 20,94 | - |
11 mar 2024 | 20,81 | 21,07 | 20,47 | 21,04 | 20,85 | - |
08 mar 2024 | 21,02 | 21,02 | 20,55 | 20,55 | 20,36 | - |
07 mar 2024 | 20,32 | 20,95 | 20,32 | 20,83 | 20,64 | - |
06 mar 2024 | 20,74 | 20,74 | 20,23 | 20,66 | 20,47 | - |
05 mar 2024 | 21,40 | 21,43 | 20,87 | 20,87 | 20,68 | - |
04 mar 2024 | 21,17 | 21,25 | 21,02 | 21,18 | 20,98 | - |
01 mar 2024 | 21,37 | 21,38 | 20,33 | 20,33 | 20,14 | - |
29 feb 2024 | 20,68 | 20,90 | 20,60 | 20,90 | 20,71 | - |
28 feb 2024 | 20,97 | 20,97 | 20,53 | 20,63 | 20,44 | - |
27 feb 2024 | 20,66 | 21,12 | 20,66 | 21,11 | 20,91 | - |
26 feb 2024 | 20,85 | 20,92 | 20,57 | 20,57 | 20,38 | 130 |
23 feb 2024 | 20,80 | 20,98 | 20,62 | 20,98 | 20,79 | - |
22 feb 2024 | 20,78 | 20,78 | 20,50 | 20,67 | 20,48 | - |
21 feb 2024 | 20,78 | 20,78 | 20,47 | 20,57 | 20,38 | - |
20 feb 2024 | 20,71 | 20,95 | 20,28 | 20,54 | 20,35 | - |
19 feb 2024 | 20,85 | 20,85 | 20,40 | 20,53 | 20,34 | - |
16 feb 2024 | 19,86 | 20,99 | 19,86 | 20,99 | 20,80 | 100 |
15 feb 2024 | 19,65 | 19,65 | 19,43 | 19,50 | 19,32 | - |
14 feb 2024 | 19,44 | 19,45 | 19,17 | 19,42 | 19,24 | 90 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |