Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 27,66 | 29,46 | 27,64 | 29,46 | 29,46 | 7.228.272 |
02 jul 2024 | 27,98 | 28,12 | 27,58 | 27,74 | 27,74 | 13.211.600 |
01 jul 2024 | 28,00 | 29,00 | 27,78 | 27,98 | 27,98 | 3.968.830 |
28 jun 2024 | 27,28 | 27,88 | 26,32 | 27,70 | 27,70 | 7.843.624 |
27 jun 2024 | 27,60 | 27,78 | 27,22 | 27,56 | 27,56 | 3.334.748 |
26 jun 2024 | 27,68 | 27,96 | 27,50 | 27,56 | 27,56 | 4.039.772 |
25 jun 2024 | 28,28 | 28,60 | 27,46 | 27,88 | 27,88 | 8.058.560 |
24 jun 2024 | 28,02 | 28,70 | 27,92 | 28,46 | 28,46 | 3.733.207 |
21 jun 2024 | 28,00 | 28,74 | 27,64 | 28,30 | 28,30 | 72.526.288 |
20 jun 2024 | 27,50 | 28,20 | 27,06 | 27,94 | 27,94 | 8.135.942 |
19 jun 2024 | 27,52 | 28,32 | 27,52 | 27,68 | 27,68 | 6.189.314 |
18 jun 2024 | 27,90 | 28,44 | 27,90 | 28,06 | 28,06 | 7.884.936 |
17 jun 2024 | 28,40 | 28,40 | 27,88 | 27,88 | 27,88 | 3.755.000 |
14 jun 2024 | 28,58 | 28,58 | 27,78 | 28,02 | 28,02 | 3.867.767 |
13 jun 2024 | 28,72 | 28,72 | 28,20 | 28,20 | 28,20 | 23.575.623 |
12 jun 2024 | 28,32 | 28,72 | 27,60 | 28,46 | 28,46 | 20.261.753 |
11 jun 2024 | 27,68 | 27,94 | 27,52 | 27,64 | 27,64 | 7.937.134 |
10 jun 2024 | 27,68 | 28,84 | 27,68 | 27,82 | 27,82 | 3.783.908 |
07 jun 2024 | 27,90 | 28,48 | 27,82 | 27,92 | 27,92 | 4.373.506 |
06 jun 2024 | 27,70 | 28,64 | 27,70 | 28,46 | 28,46 | 14.950.615 |
05 jun 2024 | 28,00 | 28,52 | 27,76 | 28,28 | 28,28 | 7.197.431 |
04 jun 2024 | 28,00 | 28,62 | 27,98 | 28,24 | 28,24 | 27.182.374 |
03 jun 2024 | 27,30 | 28,78 | 27,30 | 28,78 | 28,78 | 14.155.993 |
31 may 2024 | 27,50 | 28,02 | 27,40 | 27,92 | 27,92 | 23.281.799 |
30 may 2024 | 27,00 | 27,84 | 27,00 | 27,50 | 27,50 | 11.511.130 |
29 may 2024 | 26,96 | 27,86 | 26,96 | 27,56 | 27,56 | 7.237.918 |
28 may 2024 | 27,96 | 28,16 | 27,30 | 27,50 | 27,50 | 8.330.272 |
24 may 2024 | 27,72 | 27,72 | 26,72 | 27,38 | 27,38 | 7.825.922 |
23 may 2024 | 28,50 | 29,00 | 27,22 | 27,30 | 27,30 | 4.312.093 |
22 may 2024 | 28,20 | 28,78 | 28,20 | 28,24 | 28,24 | 3.587.019 |
21 may 2024 | 29,00 | 29,24 | 28,60 | 28,78 | 28,78 | 11.449.764 |
20 may 2024 | 29,26 | 29,94 | 28,88 | 29,18 | 29,18 | 13.981.808 |
17 may 2024 | 28,50 | 29,60 | 28,42 | 29,00 | 29,00 | 32.206.642 |
16 may 2024 | 28,46 | 29,14 | 28,10 | 28,36 | 28,36 | 12.034.991 |
15 may 2024 | 28,12 | 28,82 | 28,04 | 28,50 | 28,50 | 8.384.760 |
14 may 2024 | 28,90 | 29,00 | 28,10 | 28,10 | 28,10 | 5.580.656 |
13 may 2024 | 29,04 | 29,14 | 28,52 | 28,76 | 28,76 | 2.685.669 |
10 may 2024 | 29,50 | 29,62 | 28,70 | 28,70 | 28,70 | 10.652.559 |
09 may 2024 | 28,92 | 29,47 | 28,68 | 29,20 | 29,20 | 3.795.493 |
08 may 2024 | 28,52 | 28,90 | 27,84 | 28,88 | 28,88 | 3.509.136 |
07 may 2024 | 28,62 | 28,72 | 27,94 | 28,60 | 28,60 | 5.514.468 |
03 may 2024 | 28,50 | 28,82 | 27,86 | 27,86 | 27,86 | 2.731.995 |
02 may 2024 | 27,88 | 28,90 | 27,82 | 28,68 | 28,68 | 6.234.319 |
01 may 2024 | 27,00 | 27,88 | 26,76 | 27,88 | 27,88 | 3.418.245 |
30 abr 2024 | 27,54 | 27,60 | 27,06 | 27,24 | 27,24 | 5.695.954 |
29 abr 2024 | 27,52 | 27,54 | 26,96 | 27,54 | 27,54 | 5.496.160 |
26 abr 2024 | 27,22 | 27,34 | 26,70 | 26,98 | 26,98 | 2.626.864 |
25 abr 2024 | 26,60 | 26,96 | 26,48 | 26,66 | 26,66 | 5.766.485 |
24 abr 2024 | 27,36 | 27,82 | 26,66 | 26,72 | 26,72 | 5.595.253 |
23 abr 2024 | 27,80 | 27,82 | 27,04 | 27,82 | 27,82 | 16.670.949 |
22 abr 2024 | 26,86 | 27,30 | 26,78 | 27,24 | 27,24 | 10.729.245 |
19 abr 2024 | 26,30 | 26,68 | 26,08 | 26,68 | 26,68 | 4.869.394 |
18 abr 2024 | 26,70 | 26,70 | 26,18 | 26,70 | 26,70 | 9.915.870 |
17 abr 2024 | 26,00 | 26,30 | 25,70 | 26,30 | 26,30 | 3.658.927 |
16 abr 2024 | 25,78 | 26,12 | 25,74 | 25,92 | 25,92 | 5.945.614 |
15 abr 2024 | 26,66 | 26,66 | 25,72 | 26,32 | 26,32 | 4.494.602 |
12 abr 2024 | 26,50 | 26,82 | 25,92 | 25,92 | 25,92 | 4.599.952 |
11 abr 2024 | 26,80 | 27,26 | 26,36 | 26,46 | 26,46 | 3.379.955 |
10 abr 2024 | 27,34 | 27,68 | 26,66 | 26,80 | 26,80 | 7.897.906 |
09 abr 2024 | 27,56 | 27,60 | 27,18 | 27,30 | 27,30 | 7.488.541 |
08 abr 2024 | 27,16 | 27,72 | 27,05 | 27,44 | 27,44 | 45.553.175 |
05 abr 2024 | 28,40 | 28,40 | 27,18 | 27,32 | 27,32 | 3.905.975 |
04 abr 2024 | 28,20 | 28,78 | 27,68 | 27,82 | 27,82 | 5.344.404 |
04 abr 2024 | 0.78 Dividendo | |||||
03 abr 2024 | 28,74 | 29,08 | 28,54 | 28,54 | 27,76 | 9.509.930 |
02 abr 2024 | 29,06 | 29,60 | 28,32 | 28,70 | 27,92 | 11.016.836 |
28 mar 2024 | 28,40 | 29,78 | 28,08 | 29,78 | 28,97 | 13.871.611 |
27 mar 2024 | 27,18 | 28,52 | 27,10 | 28,52 | 27,74 | 9.950.645 |
26 mar 2024 | 26,86 | 27,44 | 26,86 | 27,14 | 26,40 | 4.612.762 |
25 mar 2024 | 26,80 | 27,54 | 26,80 | 27,12 | 26,38 | 4.245.980 |
22 mar 2024 | 27,32 | 27,62 | 26,86 | 27,22 | 26,48 | 4.586.854 |
21 mar 2024 | 26,42 | 27,64 | 26,42 | 27,26 | 26,51 | 14.507.278 |
20 mar 2024 | 26,56 | 26,68 | 26,40 | 26,58 | 25,85 | 3.031.136 |
19 mar 2024 | 26,26 | 26,58 | 26,12 | 26,52 | 25,80 | 3.720.101 |
18 mar 2024 | 26,00 | 26,78 | 26,00 | 26,42 | 25,70 | 6.956.332 |
15 mar 2024 | 26,48 | 26,72 | 26,14 | 26,70 | 25,97 | 21.760.455 |
14 mar 2024 | 26,20 | 26,40 | 25,92 | 26,36 | 25,64 | 4.673.261 |
13 mar 2024 | 26,30 | 26,40 | 25,90 | 26,12 | 25,41 | 7.509.657 |
12 mar 2024 | 25,60 | 26,26 | 25,38 | 26,10 | 25,39 | 7.963.577 |
11 mar 2024 | 25,38 | 25,60 | 25,04 | 25,40 | 24,71 | 5.895.234 |
08 mar 2024 | 25,80 | 25,80 | 25,14 | 25,28 | 24,59 | 5.952.266 |
07 mar 2024 | 25,50 | 25,86 | 25,34 | 25,34 | 24,65 | 26.037.971 |
06 mar 2024 | 25,46 | 25,82 | 25,35 | 25,50 | 24,80 | 7.092.255 |
05 mar 2024 | 25,46 | 25,72 | 25,22 | 25,40 | 24,71 | 62.928.307 |
04 mar 2024 | 25,12 | 25,74 | 25,12 | 25,46 | 24,76 | 46.559.769 |
01 mar 2024 | 25,70 | 25,72 | 25,24 | 25,60 | 24,90 | 7.200.115 |
29 feb 2024 | 24,62 | 25,56 | 24,62 | 25,40 | 24,71 | 25.922.904 |
28 feb 2024 | 25,86 | 25,92 | 24,60 | 24,78 | 24,10 | 9.728.537 |
27 feb 2024 | 25,52 | 25,92 | 25,14 | 25,14 | 24,45 | 6.763.113 |
26 feb 2024 | 25,58 | 26,14 | 25,54 | 25,62 | 24,92 | 11.097.034 |
23 feb 2024 | 25,52 | 26,24 | 25,52 | 25,70 | 25,00 | 6.163.982 |
22 feb 2024 | 26,00 | 26,70 | 26,00 | 26,20 | 25,48 | 21.380.679 |
21 feb 2024 | 26,16 | 26,48 | 25,66 | 26,36 | 25,64 | 25.753.289 |
20 feb 2024 | 25,74 | 26,14 | 25,74 | 26,08 | 25,37 | 4.373.306 |
19 feb 2024 | 25,48 | 26,28 | 25,46 | 26,10 | 25,39 | 14.929.845 |
16 feb 2024 | 25,42 | 26,50 | 25,42 | 26,08 | 25,37 | 16.613.807 |
15 feb 2024 | 25,90 | 26,16 | 25,58 | 25,90 | 25,19 | 5.661.414 |
14 feb 2024 | 25,98 | 26,54 | 25,68 | 25,86 | 25,15 | 5.606.817 |
13 feb 2024 | 25,82 | 26,44 | 25,56 | 25,64 | 24,94 | 10.470.440 |
12 feb 2024 | 26,16 | 26,34 | 25,73 | 26,28 | 25,56 | 3.449.017 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |