Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 27,65 | 27,88 | 27,45 | 27,64 | 27,64 | 610.205 |
02 may 2024 | 27,78 | 28,05 | 27,66 | 27,89 | 27,89 | 515.900 |
01 may 2024 | 26,94 | 27,93 | 26,91 | 27,46 | 27,46 | 932.000 |
30 abr 2024 | 26,75 | 27,04 | 26,65 | 26,70 | 26,70 | 541.100 |
29 abr 2024 | 27,46 | 27,61 | 27,08 | 27,09 | 27,09 | 624.200 |
26 abr 2024 | 27,07 | 27,45 | 26,88 | 27,00 | 27,00 | 511.800 |
25 abr 2024 | 27,00 | 27,05 | 25,75 | 26,95 | 26,95 | 1.301.000 |
24 abr 2024 | 26,22 | 26,61 | 26,13 | 26,57 | 26,57 | 672.300 |
23 abr 2024 | 25,98 | 26,71 | 25,98 | 26,52 | 26,52 | 571.200 |
22 abr 2024 | 25,83 | 26,25 | 25,49 | 26,11 | 26,11 | 654.600 |
19 abr 2024 | 24,56 | 25,63 | 24,55 | 25,60 | 25,60 | 655.400 |
18 abr 2024 | 24,46 | 24,83 | 24,36 | 24,70 | 24,70 | 402.700 |
17 abr 2024 | 24,72 | 24,87 | 24,44 | 24,44 | 24,44 | 499.700 |
16 abr 2024 | 24,64 | 24,64 | 24,16 | 24,37 | 24,37 | 648.900 |
15 abr 2024 | 25,03 | 25,26 | 24,65 | 24,86 | 24,86 | 516.700 |
12 abr 2024 | 24,82 | 25,09 | 24,53 | 24,84 | 24,84 | 715.800 |
11 abr 2024 | 25,18 | 25,33 | 24,79 | 25,09 | 25,09 | 899.700 |
10 abr 2024 | 26,11 | 26,29 | 24,83 | 24,97 | 24,97 | 986.400 |
09 abr 2024 | 26,49 | 27,01 | 26,40 | 27,00 | 27,00 | 577.700 |
08 abr 2024 | 25,93 | 26,47 | 25,85 | 26,33 | 26,33 | 435.600 |
05 abr 2024 | 25,58 | 25,99 | 25,53 | 25,84 | 25,84 | 745.200 |
04 abr 2024 | 26,07 | 26,39 | 25,64 | 25,79 | 25,79 | 574.000 |
03 abr 2024 | 25,40 | 25,79 | 25,31 | 25,76 | 25,76 | 601.300 |
02 abr 2024 | 26,05 | 26,06 | 25,53 | 25,58 | 25,58 | 681.700 |
01 abr 2024 | 27,38 | 27,38 | 26,28 | 26,28 | 26,28 | 680.700 |
28 mar 2024 | 27,51 | 27,67 | 27,13 | 27,21 | 27,21 | 925.000 |
27 mar 2024 | 26,34 | 27,66 | 26,34 | 27,63 | 27,63 | 713.400 |
26 mar 2024 | 26,50 | 26,55 | 25,99 | 26,28 | 26,28 | 606.700 |
25 mar 2024 | 26,36 | 26,63 | 26,18 | 26,35 | 26,35 | 739.400 |
22 mar 2024 | 26,72 | 26,87 | 26,15 | 26,29 | 26,29 | 892.400 |
21 mar 2024 | 26,24 | 26,78 | 26,22 | 26,55 | 26,55 | 921.500 |
20 mar 2024 | 25,05 | 26,36 | 25,05 | 26,07 | 26,07 | 1.059.900 |
19 mar 2024 | 24,82 | 25,34 | 24,82 | 25,27 | 25,27 | 912.200 |
18 mar 2024 | 25,31 | 25,45 | 24,88 | 24,95 | 24,95 | 806.100 |
15 mar 2024 | 24,92 | 25,50 | 24,92 | 25,21 | 25,21 | 4.080.200 |
14 mar 2024 | 25,98 | 26,08 | 24,94 | 25,02 | 25,02 | 995.600 |
13 mar 2024 | 26,20 | 26,72 | 26,04 | 26,07 | 26,07 | 660.100 |
12 mar 2024 | 26,56 | 26,77 | 26,06 | 26,30 | 26,30 | 686.500 |
11 mar 2024 | 26,70 | 26,93 | 26,55 | 26,70 | 26,70 | 883.700 |
08 mar 2024 | 26,94 | 27,02 | 26,42 | 26,60 | 26,60 | 783.000 |
07 mar 2024 | 27,08 | 27,43 | 26,57 | 26,66 | 26,66 | 935.700 |
06 mar 2024 | 26,75 | 26,91 | 25,79 | 26,59 | 26,59 | 1.680.800 |
05 mar 2024 | 26,33 | 27,64 | 26,15 | 27,60 | 27,60 | 890.500 |
04 mar 2024 | 26,57 | 27,21 | 26,36 | 26,53 | 26,53 | 1.228.900 |
01 mar 2024 | 26,05 | 26,16 | 25,51 | 26,09 | 26,09 | 761.400 |
29 feb 2024 | 26,58 | 26,88 | 26,15 | 26,32 | 26,32 | 849.100 |
28 feb 2024 | 26,05 | 26,55 | 26,00 | 26,01 | 26,01 | 541.400 |
27 feb 2024 | 26,59 | 26,87 | 26,20 | 26,40 | 26,40 | 527.700 |
26 feb 2024 | 26,63 | 27,00 | 26,19 | 26,40 | 26,40 | 702.800 |
23 feb 2024 | 26,62 | 27,30 | 26,37 | 26,68 | 26,68 | 930.100 |
22 feb 2024 | 25,99 | 26,80 | 25,99 | 26,66 | 26,66 | 1.030.600 |
21 feb 2024 | 26,00 | 26,33 | 25,80 | 26,12 | 26,12 | 697.600 |
20 feb 2024 | 25,96 | 26,51 | 25,96 | 26,17 | 26,17 | 786.700 |
16 feb 2024 | 26,49 | 26,67 | 25,99 | 26,30 | 26,30 | 725.700 |
15 feb 2024 | 25,76 | 26,92 | 25,60 | 26,78 | 26,78 | 724.000 |
14 feb 2024 | 25,18 | 25,46 | 24,76 | 25,45 | 25,45 | 1.160.000 |
13 feb 2024 | 25,46 | 25,72 | 24,49 | 24,87 | 24,87 | 1.178.800 |
12 feb 2024 | 25,55 | 26,60 | 25,44 | 26,52 | 26,52 | 1.215.200 |
09 feb 2024 | 25,37 | 25,75 | 24,70 | 25,54 | 25,54 | 1.228.200 |
08 feb 2024 | 25,00 | 25,79 | 25,00 | 25,42 | 25,42 | 1.051.200 |
08 feb 2024 | 0.47 Dividendo | |||||
07 feb 2024 | 26,25 | 26,33 | 25,41 | 25,77 | 25,30 | 1.409.000 |
06 feb 2024 | 26,11 | 26,43 | 26,02 | 26,24 | 25,76 | 630.700 |
05 feb 2024 | 25,98 | 26,37 | 25,57 | 26,09 | 25,61 | 1.686.200 |
02 feb 2024 | 25,83 | 26,63 | 25,83 | 26,41 | 25,93 | 907.400 |
01 feb 2024 | 27,48 | 27,70 | 25,57 | 26,43 | 25,95 | 962.700 |
31 ene 2024 | 28,90 | 28,90 | 27,45 | 27,52 | 27,02 | 1.841.500 |
30 ene 2024 | 29,21 | 29,51 | 29,08 | 29,19 | 28,66 | 582.800 |
29 ene 2024 | 28,80 | 29,40 | 28,76 | 29,40 | 28,86 | 667.000 |
26 ene 2024 | 28,88 | 29,07 | 28,35 | 28,76 | 28,24 | 645.000 |
25 ene 2024 | 29,50 | 29,61 | 28,31 | 28,48 | 27,96 | 1.502.200 |
24 ene 2024 | 29,35 | 29,62 | 29,05 | 29,11 | 28,58 | 434.900 |
23 ene 2024 | 29,78 | 29,98 | 28,79 | 29,16 | 28,63 | 691.200 |
22 ene 2024 | 29,42 | 29,74 | 29,20 | 29,56 | 29,02 | 482.300 |
19 ene 2024 | 28,75 | 29,24 | 28,37 | 29,13 | 28,60 | 518.000 |
18 ene 2024 | 28,45 | 28,81 | 28,30 | 28,57 | 28,05 | 436.600 |
17 ene 2024 | 27,86 | 28,75 | 27,86 | 28,40 | 27,88 | 669.500 |
16 ene 2024 | 28,50 | 28,91 | 28,42 | 28,50 | 27,98 | 574.000 |
12 ene 2024 | 29,90 | 30,04 | 28,76 | 29,07 | 28,54 | 517.100 |
11 ene 2024 | 29,66 | 29,85 | 28,98 | 29,61 | 29,07 | 585.300 |
10 ene 2024 | 29,85 | 30,06 | 29,60 | 30,06 | 29,51 | 403.900 |
09 ene 2024 | 29,83 | 30,17 | 29,60 | 30,03 | 29,48 | 558.800 |
08 ene 2024 | 30,09 | 30,42 | 29,81 | 30,32 | 29,77 | 707.700 |
05 ene 2024 | 30,02 | 30,87 | 30,02 | 30,19 | 29,64 | 648.800 |
04 ene 2024 | 30,43 | 30,74 | 30,25 | 30,27 | 29,72 | 332.100 |
03 ene 2024 | 31,02 | 31,02 | 30,19 | 30,33 | 29,78 | 555.900 |
02 ene 2024 | 30,38 | 31,44 | 30,37 | 31,25 | 30,68 | 482.900 |
29 dic 2023 | 31,25 | 31,36 | 30,66 | 30,75 | 30,19 | 500.000 |
28 dic 2023 | 31,37 | 31,72 | 31,16 | 31,44 | 30,87 | 414.500 |
27 dic 2023 | 31,98 | 31,98 | 31,49 | 31,53 | 30,95 | 435.200 |
26 dic 2023 | 31,43 | 31,91 | 31,11 | 31,87 | 31,29 | 332.900 |
22 dic 2023 | 31,15 | 31,55 | 30,31 | 31,17 | 30,60 | 289.500 |
21 dic 2023 | 31,16 | 31,37 | 30,58 | 30,97 | 30,41 | 284.800 |
20 dic 2023 | 31,61 | 31,91 | 30,80 | 30,80 | 30,24 | 536.300 |
19 dic 2023 | 31,37 | 32,06 | 31,12 | 31,64 | 31,06 | 760.900 |
18 dic 2023 | 31,68 | 31,80 | 31,04 | 31,28 | 30,71 | 691.500 |
15 dic 2023 | 32,16 | 32,29 | 31,31 | 31,67 | 31,09 | 1.545.100 |
14 dic 2023 | 31,43 | 32,54 | 31,41 | 32,14 | 31,55 | 1.402.000 |
13 dic 2023 | 28,10 | 30,26 | 27,92 | 30,25 | 29,70 | 1.025.500 |
12 dic 2023 | 28,20 | 28,38 | 27,85 | 28,15 | 27,64 | 479.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |