Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | 100 |
09 may 2024 | 27,97 | 28,06 | 27,97 | 28,06 | 28,06 | 900 |
08 may 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | 100 |
07 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | 100 |
06 may 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | 100 |
03 may 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | 100 |
02 may 2024 | 27,25 | 27,28 | 27,25 | 27,28 | 27,28 | 100 |
01 may 2024 | 26,67 | 26,71 | 26,30 | 26,43 | 26,43 | 1300 |
30 abr 2024 | 26,77 | 26,78 | 26,77 | 26,78 | 26,78 | 100 |
29 abr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | 100 |
26 abr 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | 100 |
25 abr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | 200 |
24 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | 100 |
23 abr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 100 |
22 abr 2024 | 26,89 | 27,06 | 26,89 | 27,06 | 27,06 | 300 |
19 abr 2024 | 26,97 | 27,01 | 26,96 | 27,01 | 27,01 | 6500 |
18 abr 2024 | 26,90 | 26,91 | 26,90 | 26,91 | 26,91 | 300 |
17 abr 2024 | 26,89 | 26,91 | 26,88 | 26,91 | 26,91 | 900 |
16 abr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | 100 |
15 abr 2024 | 27,36 | 27,37 | 27,36 | 27,37 | 27,37 | 500 |
12 abr 2024 | 28,22 | 28,22 | 27,78 | 27,78 | 27,78 | 100 |
11 abr 2024 | 28,02 | 28,27 | 28,02 | 28,27 | 28,27 | 300 |
10 abr 2024 | 27,89 | 27,97 | 27,88 | 27,97 | 27,97 | 1000 |
09 abr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | 100 |
08 abr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | 100 |
05 abr 2024 | 28,02 | 28,27 | 28,01 | 28,27 | 28,27 | 2500 |
04 abr 2024 | 28,52 | 28,52 | 28,13 | 28,13 | 28,13 | 800 |
03 abr 2024 | 28,27 | 28,41 | 28,23 | 28,41 | 28,41 | 2200 |
02 abr 2024 | 27,92 | 28,06 | 27,92 | 28,06 | 28,06 | 500 |
01 abr 2024 | 28,33 | 28,33 | 28,25 | 28,33 | 28,33 | 1100 |
28 mar 2024 | 28,39 | 28,39 | 28,26 | 28,26 | 28,26 | 2800 |
27 mar 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | 100 |
26 mar 2024 | 27,47 | 27,51 | 27,47 | 27,51 | 27,51 | 200 |
25 mar 2024 | 27,79 | 27,79 | 27,63 | 27,63 | 27,63 | 2800 |
22 mar 2024 | 27,37 | 27,47 | 27,37 | 27,44 | 27,44 | 1900 |
21 mar 2024 | 27,60 | 27,65 | 27,56 | 27,65 | 27,65 | 2200 |
20 mar 2024 | 26,85 | 27,40 | 26,85 | 27,40 | 27,40 | 1800 |
19 mar 2024 | 26,66 | 26,86 | 26,66 | 26,86 | 26,86 | 800 |
18 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | 100 |
15 mar 2024 | 26,92 | 26,97 | 26,92 | 26,97 | 26,97 | 500 |
14 mar 2024 | 26,95 | 26,99 | 26,92 | 26,92 | 26,92 | 2200 |
13 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 100 |
12 mar 2024 | 27,26 | 27,41 | 27,20 | 27,41 | 27,41 | 5200 |
11 mar 2024 | 27,27 | 27,35 | 27,15 | 27,27 | 27,27 | 2000 |
08 mar 2024 | 27,50 | 27,51 | 27,23 | 27,23 | 27,23 | 1200 |
07 mar 2024 | 27,28 | 27,35 | 27,28 | 27,32 | 27,32 | 3700 |
06 mar 2024 | 26,81 | 26,92 | 26,81 | 26,92 | 26,92 | 1200 |
05 mar 2024 | 26,99 | 26,99 | 26,55 | 26,55 | 26,55 | 600 |
04 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | 100 |
01 mar 2024 | 26,87 | 26,95 | 26,87 | 26,95 | 26,95 | 2100 |
29 feb 2024 | 26,25 | 26,57 | 26,25 | 26,57 | 26,57 | 2300 |
28 feb 2024 | 26,25 | 26,25 | 26,08 | 26,08 | 26,08 | 700 |
27 feb 2024 | 26,13 | 26,13 | 26,03 | 26,06 | 26,06 | 4000 |
26 feb 2024 | 25,91 | 25,95 | 25,91 | 25,95 | 25,95 | 100 |
23 feb 2024 | 25,82 | 25,90 | 25,82 | 25,90 | 25,90 | 1100 |
22 feb 2024 | 26,00 | 26,00 | 25,92 | 25,92 | 25,92 | 500 |
21 feb 2024 | 25,90 | 25,90 | 25,88 | 25,88 | 25,88 | 300 |
20 feb 2024 | 26,07 | 26,07 | 25,78 | 25,88 | 25,88 | 3300 |
16 feb 2024 | 26,43 | 26,43 | 26,31 | 26,31 | 26,31 | 1000 |
15 feb 2024 | 26,35 | 26,49 | 26,35 | 26,49 | 26,49 | 500 |
14 feb 2024 | 25,90 | 26,05 | 25,90 | 26,05 | 26,05 | 3300 |
13 feb 2024 | 26,26 | 26,26 | 25,62 | 25,73 | 25,73 | 3600 |
12 feb 2024 | 26,58 | 26,62 | 26,58 | 26,62 | 26,62 | 400 |
09 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | 300 |
08 feb 2024 | 26,04 | 26,05 | 26,01 | 26,05 | 26,05 | 2100 |
07 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 100 |
06 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | 100 |
05 feb 2024 | 25,98 | 25,98 | 25,97 | 25,97 | 25,97 | 300 |
02 feb 2024 | 26,33 | 26,37 | 26,33 | 26,37 | 26,37 | 100 |
01 feb 2024 | 26,67 | 26,67 | 26,57 | 26,65 | 26,65 | 500 |
31 ene 2024 | 26,39 | 26,39 | 26,15 | 26,15 | 26,15 | 500 |
30 ene 2024 | 26,37 | 26,48 | 26,28 | 26,48 | 26,48 | 7400 |
29 ene 2024 | 26,03 | 26,39 | 26,03 | 26,33 | 26,33 | 1100 |
26 ene 2024 | 26,13 | 26,13 | 26,05 | 26,10 | 26,10 | 700 |
25 ene 2024 | 25,85 | 25,95 | 25,85 | 25,95 | 25,95 | 700 |
24 ene 2024 | 25,85 | 25,86 | 25,85 | 25,86 | 25,86 | 400 |
23 ene 2024 | 25,97 | 26,02 | 25,97 | 26,02 | 26,02 | 400 |
22 ene 2024 | 26,22 | 26,26 | 26,20 | 26,20 | 26,20 | 700 |
19 ene 2024 | 25,86 | 26,10 | 25,81 | 26,07 | 26,07 | 1800 |
18 ene 2024 | 25,90 | 25,94 | 25,78 | 25,91 | 25,91 | 2300 |
17 ene 2024 | 25,79 | 25,80 | 25,64 | 25,80 | 25,80 | 800 |
16 ene 2024 | 26,27 | 26,27 | 26,04 | 26,04 | 26,04 | 1800 |
12 ene 2024 | 26,40 | 26,40 | 26,33 | 26,33 | 26,33 | 500 |
11 ene 2024 | 26,05 | 26,09 | 26,05 | 26,09 | 26,09 | 900 |
10 ene 2024 | 26,02 | 26,20 | 26,02 | 26,11 | 26,11 | 1800 |
09 ene 2024 | 26,11 | 26,11 | 26,10 | 26,11 | 26,11 | 3000 |
08 ene 2024 | 26,03 | 26,19 | 26,03 | 26,19 | 26,19 | 500 |
05 ene 2024 | 26,03 | 26,04 | 25,98 | 25,98 | 25,98 | 2100 |
04 ene 2024 | 26,12 | 26,12 | 26,04 | 26,04 | 26,04 | 2000 |
03 ene 2024 | 26,08 | 26,08 | 25,95 | 25,95 | 25,95 | 1200 |
02 ene 2024 | 26,51 | 26,58 | 26,27 | 26,41 | 26,41 | 800 |
29 dic 2023 | 26,54 | 26,82 | 26,46 | 26,54 | 26,54 | 2700 |
28 dic 2023 | 26,65 | 26,75 | 26,65 | 26,75 | 26,75 | 500 |
27 dic 2023 | 26,98 | 27,03 | 26,93 | 26,93 | 26,93 | 700 |
27 dic 2023 | 1.102 Dividendo | |||||
26 dic 2023 | 27,64 | 27,95 | 27,62 | 27,88 | 26,78 | 2000 |
22 dic 2023 | 27,67 | 27,84 | 27,64 | 27,76 | 26,66 | 1200 |
21 dic 2023 | 27,50 | 27,51 | 27,27 | 27,51 | 26,42 | 400 |
20 dic 2023 | 27,67 | 27,67 | 27,19 | 27,19 | 26,12 | 1000 |
19 dic 2023 | 27,36 | 27,55 | 27,32 | 27,43 | 26,34 | 1300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |