Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | 6 |
05 jul 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
04 jul 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
03 jul 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
02 jul 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
01 jul 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
28 jun 2024 | 25,33 | 25,82 | 25,33 | 25,82 | 25,82 | 6 |
27 jun 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
26 jun 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
25 jun 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
24 jun 2024 | 25,90 | 25,90 | 25,51 | 25,51 | 25,51 | 80 |
21 jun 2024 | 25,64 | 26,59 | 25,64 | 25,83 | 25,83 | 256 |
20 jun 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
19 jun 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
18 jun 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
17 jun 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
14 jun 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
13 jun 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
12 jun 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
11 jun 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
10 jun 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
07 jun 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
06 jun 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
05 jun 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
04 jun 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
03 jun 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
31 may 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
30 may 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
29 may 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
28 may 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
27 may 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
24 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
23 may 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
22 may 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
21 may 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
20 may 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
17 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
16 may 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
15 may 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
14 may 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
13 may 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
10 may 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
09 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
08 may 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
08 may 2024 | 3.6 Dividendo | |||||
07 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 20,32 | - |
06 may 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 19,74 | - |
03 may 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 19,79 | - |
02 may 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 19,78 | - |
30 abr 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 19,66 | - |
29 abr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 19,72 | - |
26 abr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 19,32 | - |
25 abr 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 19,64 | - |
24 abr 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 19,65 | - |
23 abr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 19,31 | - |
22 abr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 19,30 | - |
19 abr 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 18,70 | - |
18 abr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 18,98 | - |
17 abr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 18,98 | - |
16 abr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 18,62 | - |
15 abr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 19,11 | - |
12 abr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 19,14 | - |
11 abr 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 19,27 | - |
10 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 19,37 | - |
09 abr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 19,33 | - |
08 abr 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 19,29 | - |
05 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 19,60 | - |
04 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 19,76 | - |
03 abr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 19,69 | - |
02 abr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 19,68 | - |
28 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 19,92 | - |
27 mar 2024 | 23,42 | 23,43 | 23,42 | 23,43 | 19,90 | - |
26 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 19,94 | - |
25 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 19,99 | - |
22 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 19,90 | - |
21 mar 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 19,73 | - |
20 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 19,88 | - |
19 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 19,63 | - |
18 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 20,35 | - |
15 mar 2024 | 23,74 | 23,93 | 23,74 | 23,93 | 20,33 | 590 |
14 mar 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 20,31 | - |
13 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 20,34 | - |
12 mar 2024 | 23,50 | 24,26 | 23,50 | 24,26 | 20,61 | 50 |
11 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 19,95 | - |
08 mar 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 19,68 | - |
07 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 19,70 | - |
06 mar 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 19,52 | - |
05 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 19,51 | - |
04 mar 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 19,69 | - |
01 mar 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 19,68 | - |
29 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 19,61 | - |
28 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 19,61 | - |
27 feb 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 19,70 | - |
26 feb 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 19,73 | - |
23 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 19,55 | - |
22 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 19,11 | - |
21 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 19,39 | - |
20 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 19,36 | - |
19 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 19,24 | - |
16 feb 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 19,17 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |