Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | 100 |
14 may 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | 100 |
13 may 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 100 |
10 may 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | 100 |
09 may 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 100 |
08 may 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | 100 |
07 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
06 may 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | 100 |
03 may 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | 100 |
02 may 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | 100 |
01 may 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
30 abr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | 100 |
29 abr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | 100 |
26 abr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | 100 |
25 abr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | 100 |
24 abr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | 100 |
23 abr 2024 | 25,48 | 25,48 | 25,43 | 25,43 | 25,43 | 100 |
22 abr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | 100 |
19 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | 100 |
18 abr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | 100 |
17 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | 100 |
16 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | 100 |
15 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | 100 |
12 abr 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | 100 |
11 abr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | 100 |
10 abr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | 100 |
09 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
08 abr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | 100 |
05 abr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | 100 |
04 abr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | 100 |
03 abr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | 100 |
02 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 100 |
01 abr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | 100 |
28 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | 100 |
27 mar 2024 | 26,22 | 26,23 | 26,22 | 26,23 | 26,23 | 100 |
26 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | 100 |
25 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 100 |
22 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
21 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 100 |
20 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 100 |
19 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | 100 |
18 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | 100 |
15 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | 100 |
14 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | 100 |
13 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | 100 |
12 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | 100 |
11 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | 100 |
08 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | 100 |
07 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | 100 |
06 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
05 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | 100 |
04 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | 100 |
01 mar 2024 | 25,07 | 25,12 | 25,07 | 25,12 | 25,12 | 300 |
29 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | 100 |
28 feb 2024 | 24,99 | 24,99 | 24,93 | 24,93 | 24,93 | 200 |
27 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | 100 |
26 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | 100 |
23 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
22 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | 100 |
21 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | 100 |
20 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
16 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
15 feb 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | 100 |
14 feb 2024 | 24,50 | 24,60 | 24,50 | 24,60 | 24,60 | 200 |
13 feb 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
12 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | 100 |
09 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | 100 |
08 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | 100 |
07 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | 100 |
06 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
05 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 100 |
02 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
01 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | 100 |
31 ene 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | 100 |
30 ene 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
29 ene 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | 100 |
26 ene 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
25 ene 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 100 |
24 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | 100 |
23 ene 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | 100 |
22 ene 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
19 ene 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | 100 |
18 ene 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
17 ene 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
16 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 100 |
12 ene 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | 100 |
11 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | 100 |
10 ene 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | 100 |
09 ene 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | 100 |
08 ene 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
05 ene 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | 100 |
04 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | 100 |
03 ene 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | 100 |
02 ene 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | 100 |
29 dic 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | 100 |
28 dic 2023 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | 100 |
27 dic 2023 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | 100 |
27 dic 2023 | 0.206 Dividendo | |||||
26 dic 2023 | 24,79 | 24,79 | 24,79 | 24,79 | 24,58 | 100 |
22 dic 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 24,40 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |