Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | 587 |
25 jun 2024 | 25,66 | 25,67 | 25,66 | 25,67 | 25,67 | 2335 |
24 jun 2024 | 25,67 | 25,67 | 25,65 | 25,65 | 25,65 | 2704 |
21 jun 2024 | 25,68 | 25,68 | 25,66 | 25,66 | 25,66 | 4589 |
20 jun 2024 | 25,63 | 25,68 | 25,63 | 25,67 | 25,67 | 6020 |
18 jun 2024 | 25,64 | 25,66 | 25,64 | 25,65 | 25,65 | 1416 |
17 jun 2024 | 25,58 | 25,58 | 25,57 | 25,57 | 25,57 | 301 |
14 jun 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | 11 |
13 jun 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | 26 |
12 jun 2024 | 25,62 | 25,63 | 25,53 | 25,53 | 25,53 | 13.899 |
11 jun 2024 | 25,52 | 25,53 | 25,50 | 25,52 | 25,52 | 1978 |
10 jun 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | 603 |
07 jun 2024 | 25,54 | 25,54 | 25,49 | 25,49 | 25,49 | 2691 |
06 jun 2024 | 25,61 | 25,63 | 25,61 | 25,63 | 25,63 | 312 |
05 jun 2024 | 25,59 | 25,63 | 25,59 | 25,63 | 25,63 | 1710 |
04 jun 2024 | 25,57 | 25,60 | 25,57 | 25,59 | 25,59 | 542 |
03 jun 2024 | 25,52 | 25,55 | 25,52 | 25,55 | 25,55 | 3339 |
31 may 2024 | 25,49 | 25,50 | 25,49 | 25,50 | 25,50 | 617 |
30 may 2024 | 25,44 | 25,44 | 25,42 | 25,43 | 25,43 | 2387 |
29 may 2024 | 25,40 | 25,40 | 25,36 | 25,36 | 25,36 | 4082 |
28 may 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | 1732 |
24 may 2024 | 25,40 | 25,42 | 25,40 | 25,42 | 25,42 | 2698 |
23 may 2024 | 25,39 | 25,41 | 25,38 | 25,41 | 25,41 | 5846 |
22 may 2024 | 25,45 | 25,47 | 25,44 | 25,44 | 25,44 | 9287 |
21 may 2024 | 25,46 | 25,47 | 25,46 | 25,47 | 25,47 | 281 |
20 may 2024 | 25,45 | 25,45 | 25,42 | 25,43 | 25,43 | 3603 |
17 may 2024 | 25,45 | 25,46 | 25,45 | 25,45 | 25,45 | 989 |
16 may 2024 | 25,47 | 25,47 | 25,45 | 25,45 | 25,45 | 5290 |
15 may 2024 | 25,44 | 25,48 | 25,44 | 25,47 | 25,47 | 5313 |
14 may 2024 | 25,39 | 25,39 | 25,38 | 25,39 | 25,39 | 803 |
13 may 2024 | 25,39 | 25,39 | 25,35 | 25,35 | 25,35 | 6528 |
10 may 2024 | 25,37 | 25,37 | 25,35 | 25,35 | 25,35 | 2344 |
09 may 2024 | 25,36 | 25,38 | 25,36 | 25,38 | 25,38 | 2428 |
08 may 2024 | 25,30 | 25,33 | 25,30 | 25,32 | 25,32 | 346 |
07 may 2024 | 25,36 | 25,37 | 25,33 | 25,33 | 25,33 | 1387 |
06 may 2024 | 25,37 | 25,37 | 25,35 | 25,37 | 25,37 | 6746 |
03 may 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | 1612 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 25,22 | 25,22 | 25,20 | 25,20 | 25,20 | 662 |
30 abr 2024 | 25,17 | 25,18 | 25,17 | 25,18 | 25,18 | 1231 |
29 abr 2024 | 25,22 | 25,24 | 25,22 | 25,24 | 25,24 | 5707 |
26 abr 2024 | 25,20 | 25,21 | 25,20 | 25,20 | 25,20 | 837 |
25 abr 2024 | 25,16 | 25,18 | 25,16 | 25,17 | 25,17 | 2952 |
24 abr 2024 | 25,20 | 25,22 | 25,20 | 25,22 | 25,22 | 4830 |
23 abr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | 2024 |
22 abr 2024 | 25,19 | 25,21 | 25,18 | 25,21 | 25,21 | 6419 |
19 abr 2024 | 25,20 | 25,20 | 25,19 | 25,19 | 25,19 | 2767 |
18 abr 2024 | 25,17 | 25,18 | 25,15 | 25,17 | 25,17 | 2269 |
17 abr 2024 | 25,18 | 25,19 | 25,18 | 25,19 | 25,19 | 152 |
16 abr 2024 | 25,17 | 25,18 | 25,15 | 25,15 | 25,15 | 1289 |
15 abr 2024 | 25,17 | 25,20 | 25,16 | 25,20 | 25,20 | 1914 |
12 abr 2024 | 25,26 | 25,26 | 25,24 | 25,24 | 25,24 | 2613 |
11 abr 2024 | 25,19 | 25,19 | 25,16 | 25,17 | 25,17 | 8734 |
10 abr 2024 | 25,20 | 25,20 | 25,16 | 25,16 | 25,16 | 1876 |
09 abr 2024 | 25,36 | 25,36 | 25,34 | 25,34 | 25,34 | 365 |
08 abr 2024 | 25,28 | 25,31 | 25,28 | 25,31 | 25,31 | 956 |
05 abr 2024 | 25,35 | 25,35 | 25,32 | 25,32 | 25,32 | 2440 |
04 abr 2024 | 25,33 | 25,39 | 25,32 | 25,39 | 25,39 | 1613 |
03 abr 2024 | 25,30 | 25,34 | 25,30 | 25,34 | 25,34 | 2890 |
02 abr 2024 | 25,32 | 25,32 | 25,31 | 25,31 | 25,31 | 3376 |
01 abr 2024 | 25,46 | 25,46 | 25,28 | 25,30 | 25,30 | 1377 |
01 abr 2024 | 0.186766 Dividendo | |||||
28 mar 2024 | 25,57 | 25,57 | 25,54 | 25,57 | 25,38 | 1686 |
27 mar 2024 | 25,57 | 25,58 | 25,56 | 25,58 | 25,39 | 2591 |
26 mar 2024 | 25,54 | 25,54 | 25,53 | 25,53 | 25,34 | 277 |
25 mar 2024 | 25,56 | 25,57 | 25,54 | 25,54 | 25,36 | 813 |
22 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,39 | 1054 |
21 mar 2024 | 25,53 | 25,53 | 25,51 | 25,51 | 25,32 | 1776 |
20 mar 2024 | 25,42 | 25,50 | 25,42 | 25,50 | 25,31 | 982 |
19 mar 2024 | 25,42 | 25,42 | 25,40 | 25,41 | 25,22 | 2867 |
18 mar 2024 | 25,39 | 25,39 | 25,36 | 25,37 | 25,18 | 1383 |
15 mar 2024 | 25,40 | 25,40 | 25,38 | 25,38 | 25,19 | 1498 |
14 mar 2024 | 25,42 | 25,42 | 25,40 | 25,40 | 25,21 | 1270 |
13 mar 2024 | 25,50 | 25,50 | 25,49 | 25,49 | 25,30 | 403 |
12 mar 2024 | 25,52 | 25,52 | 25,50 | 25,50 | 25,31 | 476 |
11 mar 2024 | 25,56 | 25,56 | 25,53 | 25,54 | 25,35 | 1189 |
08 mar 2024 | 25,60 | 25,60 | 25,58 | 25,58 | 25,39 | 1583 |
07 mar 2024 | 25,55 | 25,56 | 25,55 | 25,56 | 25,37 | 6268 |
06 mar 2024 | 25,56 | 25,57 | 25,52 | 25,52 | 25,34 | 742 |
05 mar 2024 | 25,50 | 25,53 | 25,50 | 25,53 | 25,34 | 10.396 |
04 mar 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,28 | 327 |
01 mar 2024 | 25,39 | 25,49 | 25,38 | 25,49 | 25,30 | 800 |
29 feb 2024 | 25,38 | 25,41 | 25,38 | 25,39 | 25,20 | 10.927 |
28 feb 2024 | 25,33 | 25,36 | 25,32 | 25,34 | 25,15 | 4084 |
27 feb 2024 | 25,31 | 25,31 | 25,29 | 25,30 | 25,11 | 4024 |
26 feb 2024 | 25,29 | 25,31 | 25,29 | 25,31 | 25,13 | 2657 |
23 feb 2024 | 25,28 | 25,30 | 25,28 | 25,28 | 25,10 | 6501 |
22 feb 2024 | 25,30 | 25,31 | 25,27 | 25,28 | 25,09 | 6479 |
21 feb 2024 | 25,36 | 25,36 | 25,32 | 25,32 | 25,14 | 6978 |
20 feb 2024 | 25,35 | 25,37 | 25,35 | 25,35 | 25,16 | 10.813 |
16 feb 2024 | 25,31 | 25,32 | 25,30 | 25,32 | 25,14 | 3005 |
15 feb 2024 | 25,38 | 25,38 | 25,35 | 25,35 | 25,17 | 4601 |
14 feb 2024 | 25,30 | 25,34 | 25,29 | 25,31 | 25,13 | 4537 |
13 feb 2024 | 25,30 | 25,30 | 25,24 | 25,24 | 25,06 | 4732 |
12 feb 2024 | 25,38 | 25,38 | 25,36 | 25,36 | 25,17 | 1613 |
09 feb 2024 | 25,37 | 25,37 | 25,35 | 25,35 | 25,16 | 341 |
08 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,19 | 164 |
07 feb 2024 | 25,43 | 25,43 | 25,40 | 25,40 | 25,21 | 2983 |
06 feb 2024 | 25,42 | 25,43 | 25,42 | 25,42 | 25,24 | 2476 |
05 feb 2024 | 25,39 | 25,39 | 25,34 | 25,34 | 25,15 | 135.524 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |