Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
27 jun 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
26 jun 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
25 jun 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
24 jun 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
21 jun 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
20 jun 2024 | 26,13 | 26,18 | 26,13 | 26,18 | 26,18 | 100 |
19 jun 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
18 jun 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
17 jun 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
14 jun 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
13 jun 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
12 jun 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
11 jun 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
10 jun 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
07 jun 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
06 jun 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
05 jun 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
04 jun 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
03 jun 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
31 may 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
30 may 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
29 may 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
29 may 2024 | 5 Dividendo | |||||
28 may 2024 | 28,99 | 29,38 | 28,99 | 29,38 | 24,38 | 200 |
27 may 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 23,52 | - |
24 may 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 23,33 | - |
23 may 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 23,53 | - |
22 may 2024 | 28,22 | 28,41 | 28,22 | 28,41 | 23,58 | 200 |
21 may 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 22,84 | - |
20 may 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 22,80 | - |
17 may 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 23,03 | - |
16 may 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 22,68 | - |
15 may 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 22,54 | - |
14 may 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 22,30 | - |
13 may 2024 | 27,25 | 27,25 | 27,21 | 27,21 | 22,58 | - |
10 may 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 22,43 | - |
09 may 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 22,37 | - |
08 may 2024 | 27,16 | 27,16 | 26,92 | 26,92 | 22,34 | 750 |
07 may 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 22,68 | - |
06 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 22,41 | - |
03 may 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 22,03 | - |
02 may 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 22,27 | - |
30 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 22,32 | - |
29 abr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 22,11 | - |
26 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 22,65 | - |
25 abr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 23,48 | - |
24 abr 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 24,09 | - |
23 abr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 23,92 | - |
22 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 23,77 | - |
19 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 23,55 | - |
18 abr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 23,21 | - |
17 abr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 23,54 | - |
16 abr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 23,44 | - |
15 abr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 24,15 | - |
12 abr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 23,98 | - |
11 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 23,84 | - |
10 abr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 23,82 | - |
09 abr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 24,91 | - |
08 abr 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 25,01 | - |
05 abr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 25,08 | - |
04 abr 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 25,17 | - |
03 abr 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 24,36 | - |
02 abr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 24,15 | - |
28 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 24,34 | - |
27 mar 2024 | 29,10 | 29,10 | 29,01 | 29,01 | 24,07 | - |
26 mar 2024 | 28,95 | 28,98 | 28,95 | 28,98 | 24,05 | 100 |
25 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 24,46 | - |
22 mar 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 24,13 | - |
21 mar 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 24,28 | - |
20 mar 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 24,31 | - |
19 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 24,04 | - |
18 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 23,74 | - |
15 mar 2024 | 28,70 | 28,70 | 28,35 | 28,35 | 23,53 | 60 |
14 mar 2024 | 28,54 | 28,75 | 28,54 | 28,75 | 23,86 | 100 |
13 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 23,59 | - |
12 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 23,87 | - |
11 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 23,83 | - |
08 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 23,94 | - |
07 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 23,71 | - |
06 mar 2024 | 29,24 | 29,24 | 28,71 | 28,71 | 23,82 | 40 |
05 mar 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 24,37 | - |
04 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 24,82 | - |
01 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 23,90 | - |
29 feb 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 24,11 | - |
28 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 24,31 | - |
27 feb 2024 | 29,89 | 29,89 | 29,60 | 29,60 | 24,56 | 75 |
26 feb 2024 | 30,03 | 30,03 | 29,94 | 29,94 | 24,84 | 150 |
23 feb 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 25,19 | - |
22 feb 2024 | 30,39 | 30,57 | 30,39 | 30,57 | 25,37 | 400 |
21 feb 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 25,66 | - |
20 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 26,00 | - |
19 feb 2024 | 31,07 | 31,29 | 31,07 | 31,29 | 25,96 | 200 |
16 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 25,94 | - |
15 feb 2024 | 31,58 | 31,58 | 31,45 | 31,45 | 26,10 | 120 |
14 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 25,99 | - |
13 feb 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 26,49 | - |
12 feb 2024 | 31,48 | 31,65 | 31,48 | 31,65 | 26,26 | 6 |
09 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 25,23 | - |
08 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 25,39 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |