Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
22 may 2024 | 28,29 | 28,29 | 28,19 | 28,19 | 28,19 | 2 |
21 may 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
20 may 2024 | 28,27 | 28,27 | 28,19 | 28,19 | 28,19 | 355 |
17 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
16 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
15 may 2024 | 28,12 | 28,12 | 28,03 | 28,03 | 28,03 | 2 |
14 may 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
13 may 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | 193 |
10 may 2024 | 29,38 | 29,38 | 28,04 | 28,04 | 28,04 | 574 |
09 may 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | 35 |
08 may 2024 | 28,12 | 28,12 | 28,07 | 28,10 | 28,10 | 18.487 |
07 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
06 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 100 |
03 may 2024 | 27,72 | 27,72 | 27,64 | 27,64 | 27,64 | 2 |
02 may 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
01 may 2024 | 27,67 | 27,67 | 27,59 | 27,59 | 27,59 | 2 |
30 abr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
29 abr 2024 | 27,77 | 27,79 | 27,69 | 27,69 | 27,69 | 10.576 |
26 abr 2024 | 27,58 | 27,58 | 27,57 | 27,57 | 27,57 | 1039 |
24 abr 2024 | 27,75 | 27,76 | 27,70 | 27,70 | 27,70 | 1289 |
23 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
22 abr 2024 | 27,63 | 27,63 | 27,53 | 27,62 | 27,62 | 1188 |
19 abr 2024 | 27,60 | 27,60 | 27,52 | 27,52 | 27,52 | 2 |
18 abr 2024 | 27,52 | 27,59 | 27,37 | 27,57 | 27,57 | 12.240 |
17 abr 2024 | 27,71 | 27,71 | 27,69 | 27,69 | 27,69 | 723 |
16 abr 2024 | 27,87 | 27,87 | 27,79 | 27,79 | 27,79 | 11.048 |
16 abr 2024 | 0.173095 Dividendo | |||||
15 abr 2024 | 28,15 | 28,15 | 28,14 | 28,14 | 27,97 | 300 |
12 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,00 | - |
11 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,00 | 1595 |
10 abr 2024 | 28,30 | 28,33 | 28,25 | 28,33 | 28,16 | 1275 |
09 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,00 | - |
08 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,00 | - |
05 abr 2024 | 28,21 | 28,21 | 28,17 | 28,17 | 28,00 | 2672 |
04 abr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,30 | - |
03 abr 2024 | 28,31 | 28,48 | 28,31 | 28,48 | 28,30 | 7663 |
02 abr 2024 | 28,57 | 28,59 | 28,53 | 28,53 | 28,35 | 2779 |
28 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,39 | 69 |
27 mar 2024 | 28,44 | 28,54 | 28,44 | 28,54 | 28,36 | 9379 |
26 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,27 | 100 |
25 mar 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,14 | - |
22 mar 2024 | 28,38 | 28,38 | 28,31 | 28,31 | 28,14 | 2 |
21 mar 2024 | 28,28 | 28,35 | 28,28 | 28,32 | 28,15 | 9249 |
20 mar 2024 | 28,23 | 28,23 | 28,14 | 28,14 | 27,97 | 2 |
19 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,88 | - |
18 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,88 | 891 |
15 mar 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 27,92 | 2000 |
14 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,00 | 3503 |
13 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,88 | - |
12 mar 2024 | 28,11 | 28,11 | 28,05 | 28,05 | 27,88 | 2 |
11 mar 2024 | 28,09 | 28,09 | 28,04 | 28,04 | 27,87 | 1215 |
08 mar 2024 | 28,12 | 28,23 | 28,12 | 28,19 | 28,02 | 35 |
07 mar 2024 | 28,12 | 28,12 | 28,00 | 28,00 | 27,83 | 78 |
06 mar 2024 | 28,06 | 28,06 | 27,99 | 27,99 | 27,82 | 66 |
05 mar 2024 | 28,07 | 28,07 | 28,06 | 28,06 | 27,89 | 2476 |
04 mar 2024 | 28,09 | 28,09 | 28,08 | 28,08 | 27,91 | 1157 |
01 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,70 | - |
29 feb 2024 | 27,91 | 27,91 | 27,87 | 27,87 | 27,70 | 41 |
28 feb 2024 | 27,86 | 27,86 | 27,84 | 27,84 | 27,67 | 53 |
27 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,69 | 4 |
26 feb 2024 | 27,84 | 27,86 | 27,84 | 27,86 | 27,69 | 507 |
23 feb 2024 | 27,78 | 27,78 | 27,71 | 27,71 | 27,54 | 2 |
22 feb 2024 | 27,72 | 27,72 | 27,61 | 27,61 | 27,44 | 150 |
21 feb 2024 | 27,60 | 27,61 | 27,50 | 27,50 | 27,33 | 945 |
20 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,49 | 1000 |
19 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,41 | 35 |
16 feb 2024 | 27,74 | 27,74 | 27,64 | 27,64 | 27,47 | 2002 |
15 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,24 | - |
14 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,24 | 150 |
13 feb 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,39 | - |
12 feb 2024 | 27,63 | 27,63 | 27,56 | 27,56 | 27,39 | 208 |
09 feb 2024 | 27,62 | 27,62 | 27,56 | 27,58 | 27,41 | 1242 |
08 feb 2024 | 27,61 | 27,61 | 27,60 | 27,60 | 27,43 | 4000 |
07 feb 2024 | 27,51 | 27,51 | 27,45 | 27,45 | 27,28 | 2 |
06 feb 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,36 | - |
05 feb 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,36 | - |
02 feb 2024 | 27,49 | 27,54 | 27,49 | 27,53 | 27,36 | 2173 |
01 feb 2024 | 27,35 | 27,35 | 27,33 | 27,33 | 27,16 | 2 |
31 ene 2024 | 27,47 | 27,47 | 27,34 | 27,41 | 27,24 | 375 |
30 ene 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,01 | - |
29 ene 2024 | 27,29 | 27,29 | 27,18 | 27,18 | 27,01 | 4 |
25 ene 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,00 | 40 |
24 ene 2024 | 27,15 | 27,15 | 27,09 | 27,09 | 26,92 | 2 |
23 ene 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 26,87 | - |
22 ene 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 26,87 | 33 |
19 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,73 | - |
18 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,73 | 777 |
17 ene 2024 | 26,94 | 26,94 | 26,86 | 26,90 | 26,73 | 154 |
16 ene 2024 | 27,01 | 27,02 | 26,95 | 26,97 | 26,80 | 8453 |
16 ene 2024 | 0.124567 Dividendo | |||||
15 ene 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,70 | - |
12 ene 2024 | 27,05 | 27,05 | 26,99 | 26,99 | 26,70 | 2 |
11 ene 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,40 | - |
10 ene 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,40 | - |
09 ene 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,40 | - |
08 ene 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,40 | 6000 |
05 ene 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,58 | - |
04 ene 2024 | 26,90 | 26,90 | 26,87 | 26,87 | 26,58 | 120 |
03 ene 2024 | 27,00 | 27,00 | 26,90 | 26,90 | 26,61 | 44 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |