Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 28,42 | 28,44 | 27,97 | 28,11 | 28,11 | 4589 |
13 jun 2024 | 28,59 | 28,69 | 28,35 | 28,40 | 28,40 | 19.923 |
12 jun 2024 | 28,70 | 29,52 | 28,65 | 29,52 | 29,52 | 16.564 |
11 jun 2024 | 29,43 | 29,43 | 28,73 | 28,73 | 28,73 | 198.755 |
10 jun 2024 | 29,23 | 29,44 | 29,20 | 29,44 | 29,44 | 4648 |
07 jun 2024 | 30,10 | 30,17 | 28,90 | 29,45 | 29,45 | 64.699 |
06 jun 2024 | 30,68 | 30,85 | 30,30 | 30,36 | 30,36 | 451.956 |
05 jun 2024 | 30,78 | 30,86 | 30,47 | 30,58 | 30,58 | 7802 |
04 jun 2024 | 30,42 | 30,59 | 30,33 | 30,57 | 30,57 | 6652 |
03 jun 2024 | 30,29 | 30,43 | 30,06 | 30,41 | 30,41 | 25.159 |
31 may 2024 | 29,73 | 30,05 | 29,64 | 30,05 | 30,05 | 6912 |
30 may 2024 | 29,33 | 29,75 | 29,33 | 29,74 | 29,74 | 1958 |
29 may 2024 | 29,68 | 29,73 | 29,22 | 29,26 | 29,26 | 26.673 |
28 may 2024 | 29,66 | 30,00 | 29,64 | 29,84 | 29,84 | 8568 |
27 may 2024 | 29,50 | 29,66 | 29,48 | 29,64 | 29,64 | 9247 |
24 may 2024 | 29,42 | 29,62 | 29,42 | 29,51 | 29,51 | 10.341 |
23 may 2024 | 30,06 | 30,19 | 29,67 | 29,68 | 29,68 | 10.763 |
22 may 2024 | 29,76 | 30,32 | 29,69 | 30,28 | 30,28 | 5602 |
21 may 2024 | 30,00 | 30,03 | 29,82 | 29,90 | 29,90 | 16.155 |
20 may 2024 | 30,30 | 30,32 | 30,02 | 30,10 | 30,10 | 2147 |
17 may 2024 | 30,32 | 30,36 | 30,17 | 30,23 | 30,23 | 20.398 |
16 may 2024 | 30,54 | 30,64 | 30,34 | 30,45 | 30,45 | 4843 |
15 may 2024 | 29,56 | 30,48 | 29,56 | 30,44 | 30,44 | 45.745 |
14 may 2024 | 29,32 | 29,48 | 29,30 | 29,43 | 29,43 | 92.914 |
13 may 2024 | 29,33 | 29,42 | 29,25 | 29,27 | 29,27 | 3183 |
10 may 2024 | 29,47 | 29,51 | 29,25 | 29,26 | 29,26 | 20.506 |
09 may 2024 | 29,19 | 29,44 | 29,19 | 29,34 | 29,34 | 10.759 |
08 may 2024 | 29,50 | 29,57 | 29,06 | 29,23 | 29,23 | 623.948 |
07 may 2024 | 29,23 | 29,55 | 29,17 | 29,50 | 29,50 | 128.673 |
06 may 2024 | 29,03 | 29,26 | 29,03 | 29,12 | 29,12 | 7694 |
03 may 2024 | 28,86 | 29,23 | 28,67 | 29,11 | 29,11 | 146.903 |
02 may 2024 | 28,43 | 28,77 | 28,39 | 28,75 | 28,75 | 14.944 |
30 abr 2024 | 28,41 | 28,64 | 28,31 | 28,33 | 28,33 | 20.384 |
29 abr 2024 | 27,99 | 28,28 | 27,95 | 28,23 | 28,23 | 12.888 |
26 abr 2024 | 27,67 | 28,00 | 27,57 | 27,89 | 27,89 | 22.601 |
25 abr 2024 | 27,58 | 27,78 | 27,24 | 27,41 | 27,41 | 7843 |
24 abr 2024 | 28,07 | 28,07 | 27,58 | 27,65 | 27,65 | 5064 |
23 abr 2024 | 27,98 | 28,16 | 27,95 | 28,12 | 28,12 | 22.654 |
22 abr 2024 | 27,80 | 27,98 | 27,80 | 27,85 | 27,85 | 27.048 |
19 abr 2024 | 27,25 | 27,61 | 27,25 | 27,59 | 27,59 | 17.014 |
18 abr 2024 | 27,08 | 27,40 | 27,08 | 27,38 | 27,38 | 8523 |
17 abr 2024 | 27,15 | 27,25 | 27,00 | 27,03 | 27,03 | 32.536 |
16 abr 2024 | 27,13 | 27,20 | 26,98 | 27,04 | 27,04 | 16.014 |
15 abr 2024 | 27,47 | 27,68 | 27,39 | 27,42 | 27,42 | 45.386 |
12 abr 2024 | 27,72 | 27,77 | 27,41 | 27,47 | 27,47 | 14.406 |
11 abr 2024 | 27,28 | 27,58 | 27,11 | 27,33 | 27,33 | 55.368 |
10 abr 2024 | 27,93 | 28,10 | 27,22 | 27,41 | 27,41 | 44.418 |
09 abr 2024 | 27,89 | 28,01 | 27,75 | 27,83 | 27,83 | 12.003 |
08 abr 2024 | 27,65 | 28,01 | 27,58 | 28,00 | 28,00 | 20.208 |
05 abr 2024 | 27,74 | 27,82 | 27,50 | 27,69 | 27,69 | 12.103 |
04 abr 2024 | 27,94 | 28,11 | 27,92 | 28,02 | 28,02 | 440.559 |
03 abr 2024 | 28,07 | 28,09 | 27,80 | 27,93 | 27,93 | 12.994 |
02 abr 2024 | 28,58 | 28,58 | 28,00 | 28,05 | 28,05 | 21.406 |
28 mar 2024 | 28,56 | 28,67 | 28,36 | 28,63 | 28,63 | 21.709 |
27 mar 2024 | 28,22 | 28,50 | 28,08 | 28,45 | 28,45 | 10.121 |
26 mar 2024 | 28,16 | 28,33 | 28,08 | 28,31 | 28,31 | 5076 |
25 mar 2024 | 28,02 | 28,20 | 28,00 | 28,18 | 28,18 | 14.440 |
22 mar 2024 | 27,82 | 28,16 | 27,82 | 28,08 | 28,08 | 5773 |
21 mar 2024 | 27,70 | 27,96 | 27,68 | 27,78 | 27,78 | 13.614 |
20 mar 2024 | 26,90 | 27,25 | 26,90 | 27,24 | 27,24 | 9760 |
19 mar 2024 | 26,78 | 27,12 | 26,74 | 27,13 | 27,13 | 7189 |
18 mar 2024 | 26,74 | 27,01 | 26,74 | 26,88 | 26,88 | 8973 |
15 mar 2024 | 27,12 | 27,18 | 26,69 | 26,69 | 26,69 | 12.337 |
14 mar 2024 | 27,61 | 27,80 | 27,36 | 27,40 | 27,40 | 2791 |
14 mar 2024 | 0.0039 Dividendo | |||||
13 mar 2024 | 27,44 | 27,60 | 27,36 | 27,50 | 27,49 | 4208 |
12 mar 2024 | 27,75 | 28,00 | 27,48 | 27,48 | 27,48 | 8105 |
11 mar 2024 | 27,57 | 27,82 | 27,52 | 27,82 | 27,81 | 12.624 |
08 mar 2024 | 27,08 | 27,68 | 26,96 | 27,54 | 27,54 | 15.035 |
07 mar 2024 | 26,48 | 27,21 | 26,39 | 26,98 | 26,98 | 40.961 |
06 mar 2024 | 26,55 | 26,88 | 26,50 | 26,52 | 26,52 | 2411 |
05 mar 2024 | 26,46 | 26,61 | 26,39 | 26,49 | 26,48 | 19.234 |
04 mar 2024 | 26,91 | 26,92 | 26,35 | 26,56 | 26,55 | 14.049 |
01 mar 2024 | 26,55 | 26,80 | 26,43 | 26,80 | 26,80 | 40.968 |
29 feb 2024 | 26,64 | 26,74 | 26,42 | 26,42 | 26,42 | 80.304 |
28 feb 2024 | 26,89 | 26,89 | 26,16 | 26,39 | 26,39 | 15.687 |
27 feb 2024 | 26,77 | 27,09 | 26,77 | 26,93 | 26,93 | 4866 |
26 feb 2024 | 27,07 | 27,07 | 26,81 | 26,81 | 26,81 | 10.602 |
23 feb 2024 | 27,22 | 27,22 | 26,90 | 27,10 | 27,10 | 9134 |
22 feb 2024 | 27,15 | 27,30 | 26,94 | 27,16 | 27,15 | 6728 |
21 feb 2024 | 27,05 | 27,28 | 26,94 | 26,94 | 26,94 | 26.957 |
20 feb 2024 | 27,13 | 27,18 | 27,01 | 27,12 | 27,12 | 6581 |
19 feb 2024 | 27,26 | 27,42 | 27,09 | 27,25 | 27,25 | 7709 |
16 feb 2024 | 27,28 | 27,44 | 27,12 | 27,23 | 27,22 | 4658 |
15 feb 2024 | 26,94 | 27,44 | 26,81 | 27,31 | 27,30 | 13.338 |
14 feb 2024 | 26,83 | 26,97 | 26,75 | 26,82 | 26,82 | 9878 |
13 feb 2024 | 27,55 | 27,56 | 26,82 | 26,84 | 26,84 | 7424 |
12 feb 2024 | 27,31 | 27,63 | 27,31 | 27,57 | 27,57 | 13.284 |
09 feb 2024 | 27,55 | 27,55 | 27,01 | 27,10 | 27,10 | 112.893 |
08 feb 2024 | 27,57 | 27,68 | 27,43 | 27,43 | 27,43 | 21.047 |
07 feb 2024 | 27,69 | 27,76 | 27,50 | 27,49 | 27,49 | 28.317 |
06 feb 2024 | 27,74 | 27,84 | 27,44 | 27,67 | 27,67 | 222.670 |
05 feb 2024 | 28,00 | 28,11 | 27,70 | 27,73 | 27,72 | 11.798 |
02 feb 2024 | 28,51 | 28,68 | 27,95 | 27,99 | 27,99 | 44.395 |
01 feb 2024 | 28,23 | 28,59 | 28,05 | 28,17 | 28,17 | 31.704 |
31 ene 2024 | 28,68 | 28,92 | 28,61 | 28,81 | 28,80 | 28.959 |
30 ene 2024 | 28,74 | 28,81 | 28,49 | 28,53 | 28,53 | 25.411 |
29 ene 2024 | 28,13 | 28,63 | 27,95 | 28,56 | 28,56 | 15.869 |
26 ene 2024 | 28,17 | 28,39 | 27,92 | 28,37 | 28,37 | 5401 |
25 ene 2024 | 28,08 | 28,23 | 27,81 | 28,25 | 28,25 | 38.937 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |