Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 27,44 | 27,55 | 27,44 | 27,55 | 27,55 | 292 |
02 may 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | 100 |
01 may 2024 | 26,58 | 26,79 | 26,58 | 26,79 | 26,79 | 500 |
30 abr 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | 100 |
29 abr 2024 | 27,43 | 27,43 | 27,12 | 27,17 | 27,17 | 800 |
26 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | 100 |
25 abr 2024 | 26,80 | 26,84 | 26,58 | 26,84 | 26,84 | 2200 |
24 abr 2024 | 26,75 | 26,78 | 26,57 | 26,67 | 26,67 | 3300 |
23 abr 2024 | 26,78 | 26,98 | 26,74 | 26,98 | 26,98 | 1400 |
22 abr 2024 | 26,43 | 26,50 | 26,43 | 26,43 | 26,43 | 300 |
19 abr 2024 | 26,07 | 26,22 | 25,94 | 26,22 | 26,22 | 3400 |
18 abr 2024 | 26,21 | 26,21 | 25,93 | 26,01 | 26,01 | 2900 |
17 abr 2024 | 25,64 | 25,94 | 25,62 | 25,90 | 25,90 | 2900 |
16 abr 2024 | 25,80 | 25,82 | 25,80 | 25,82 | 25,82 | 200 |
15 abr 2024 | 26,13 | 26,13 | 25,99 | 25,99 | 25,99 | 1100 |
12 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | 100 |
11 abr 2024 | 27,06 | 27,06 | 26,88 | 26,88 | 26,88 | 600 |
10 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | 100 |
09 abr 2024 | 27,27 | 27,42 | 27,27 | 27,42 | 27,42 | 5600 |
08 abr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | 100 |
05 abr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | 100 |
04 abr 2024 | 27,56 | 27,56 | 27,25 | 27,25 | 27,25 | 400 |
03 abr 2024 | 26,86 | 27,29 | 26,86 | 27,11 | 27,11 | 3000 |
02 abr 2024 | 27,31 | 27,31 | 27,25 | 27,25 | 27,25 | 900 |
01 abr 2024 | 27,21 | 27,27 | 27,08 | 27,08 | 27,08 | 7000 |
28 mar 2024 | 27,49 | 27,77 | 27,49 | 27,60 | 27,60 | 1000 |
27 mar 2024 | 27,43 | 27,56 | 27,43 | 27,56 | 27,56 | 1900 |
26 mar 2024 | 27,69 | 27,69 | 27,51 | 27,51 | 27,51 | 6400 |
25 mar 2024 | 27,68 | 27,77 | 27,67 | 27,77 | 27,77 | 2100 |
22 mar 2024 | 27,54 | 27,68 | 27,54 | 27,68 | 27,68 | 200 |
21 mar 2024 | 27,97 | 27,99 | 27,78 | 27,78 | 27,78 | 500 |
21 mar 2024 | 0.118 Dividendo | |||||
20 mar 2024 | 27,84 | 27,86 | 27,84 | 27,86 | 27,74 | 100 |
19 mar 2024 | 27,57 | 27,73 | 27,57 | 27,73 | 27,61 | 400 |
18 mar 2024 | 27,69 | 27,76 | 27,57 | 27,76 | 27,64 | 2400 |
15 mar 2024 | 27,86 | 27,86 | 27,71 | 27,71 | 27,59 | 300 |
14 mar 2024 | 28,47 | 28,47 | 28,05 | 28,41 | 28,29 | 600 |
13 mar 2024 | 27,93 | 28,15 | 27,93 | 28,15 | 28,03 | 200 |
12 mar 2024 | 27,98 | 28,13 | 27,98 | 28,13 | 28,01 | 2100 |
11 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,85 | 200 |
08 mar 2024 | 28,23 | 28,23 | 27,98 | 27,98 | 27,86 | 800 |
07 mar 2024 | 27,85 | 28,05 | 27,85 | 28,05 | 27,93 | 2400 |
06 mar 2024 | 27,47 | 27,78 | 27,47 | 27,53 | 27,41 | 1600 |
05 mar 2024 | 27,28 | 27,40 | 27,28 | 27,40 | 27,28 | 200 |
04 mar 2024 | 27,68 | 27,68 | 27,47 | 27,47 | 27,35 | 1700 |
01 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,54 | 200 |
29 feb 2024 | 27,18 | 27,29 | 27,18 | 27,24 | 27,12 | 7700 |
28 feb 2024 | 27,37 | 27,37 | 27,18 | 27,18 | 27,06 | 200 |
27 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,83 | 200 |
26 feb 2024 | 27,12 | 27,12 | 26,90 | 27,09 | 26,98 | 2300 |
23 feb 2024 | 27,51 | 27,51 | 27,40 | 27,40 | 27,28 | 200 |
22 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,20 | - |
21 feb 2024 | 26,80 | 26,97 | 26,80 | 26,97 | 26,86 | 6700 |
20 feb 2024 | 27,30 | 27,30 | 26,99 | 26,99 | 26,88 | 200 |
16 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,03 | 100 |
15 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,61 | 100 |
14 feb 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,67 | 100 |
13 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,08 | 100 |
12 feb 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 26,95 | 100 |
09 feb 2024 | 26,83 | 26,83 | 26,61 | 26,79 | 26,68 | 900 |
08 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,63 | - |
07 feb 2024 | 26,73 | 26,84 | 26,73 | 26,84 | 26,73 | 500 |
06 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,38 | 100 |
05 feb 2024 | 26,29 | 26,49 | 26,29 | 26,49 | 26,38 | 200 |
02 feb 2024 | 26,78 | 26,78 | 26,68 | 26,68 | 26,57 | 200 |
01 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,28 | 100 |
31 ene 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,70 | 100 |
30 ene 2024 | 25,86 | 25,86 | 25,60 | 25,74 | 25,63 | 400 |
29 ene 2024 | 25,75 | 26,00 | 25,75 | 26,00 | 25,89 | 900 |
26 ene 2024 | 25,66 | 25,69 | 25,66 | 25,69 | 25,58 | 100 |
25 ene 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,46 | 100 |
24 ene 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,20 | 100 |
23 ene 2024 | 25,12 | 25,24 | 25,12 | 25,24 | 25,13 | 100 |
22 ene 2024 | 24,98 | 24,98 | 24,93 | 24,93 | 24,82 | 200 |
19 ene 2024 | 25,05 | 25,47 | 25,05 | 25,47 | 25,36 | 2300 |
18 ene 2024 | 25,22 | 25,28 | 25,22 | 25,28 | 25,17 | 900 |
17 ene 2024 | 24,98 | 24,98 | 24,89 | 24,93 | 24,82 | 700 |
16 ene 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,39 | 100 |
12 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,09 | - |
11 ene 2024 | 25,94 | 26,02 | 25,94 | 26,02 | 25,91 | 100 |
10 ene 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 25,95 | 100 |
09 ene 2024 | 26,05 | 26,09 | 25,97 | 26,09 | 25,98 | 1700 |
08 ene 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,36 | 100 |
05 ene 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,28 | 100 |
04 ene 2024 | 26,52 | 26,53 | 26,19 | 26,19 | 26,08 | 500 |
03 ene 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,38 | 100 |
02 ene 2024 | 27,06 | 27,06 | 26,73 | 26,81 | 26,70 | 3900 |
29 dic 2023 | 27,57 | 27,57 | 27,22 | 27,24 | 27,12 | 700 |
28 dic 2023 | 27,38 | 27,38 | 27,38 | 27,38 | 27,26 | 100 |
27 dic 2023 | 26,89 | 27,02 | 26,89 | 27,02 | 26,91 | 1300 |
26 dic 2023 | 26,79 | 27,02 | 26,79 | 27,02 | 26,91 | 1200 |
22 dic 2023 | 26,74 | 26,74 | 26,74 | 26,74 | 26,63 | 100 |
22 dic 2023 | 0.272 Dividendo | |||||
21 dic 2023 | 26,85 | 27,10 | 26,85 | 27,10 | 26,71 | 800 |
20 dic 2023 | 26,93 | 26,93 | 26,62 | 26,62 | 26,24 | 200 |
19 dic 2023 | 26,79 | 26,79 | 26,58 | 26,66 | 26,28 | 3400 |
18 dic 2023 | 26,36 | 26,36 | 26,31 | 26,31 | 25,94 | 1100 |
15 dic 2023 | 26,28 | 26,36 | 26,13 | 26,17 | 25,80 | 900 |
14 dic 2023 | 26,42 | 26,42 | 26,42 | 26,42 | 26,04 | 100 |
13 dic 2023 | 25,50 | 26,15 | 25,41 | 26,15 | 25,78 | 19.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |