Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 27,94 | 28,17 | 27,80 | 27,93 | 27,93 | 135.293 |
07 may 2024 | 27,39 | 28,04 | 27,29 | 27,97 | 27,97 | 554.400 |
06 may 2024 | 27,47 | 27,75 | 27,16 | 27,46 | 27,46 | 255.200 |
03 may 2024 | 26,94 | 27,59 | 26,60 | 27,30 | 27,30 | 313.800 |
02 may 2024 | 26,52 | 27,22 | 26,52 | 27,00 | 27,00 | 208.900 |
01 may 2024 | 27,17 | 27,30 | 26,12 | 26,36 | 26,36 | 429.800 |
30 abr 2024 | 27,37 | 27,55 | 27,01 | 27,18 | 27,18 | 440.400 |
29 abr 2024 | 27,88 | 28,07 | 27,62 | 27,67 | 27,67 | 241.100 |
26 abr 2024 | 27,58 | 28,02 | 27,51 | 27,89 | 27,89 | 211.600 |
25 abr 2024 | 27,61 | 27,71 | 27,18 | 27,61 | 27,61 | 239.800 |
24 abr 2024 | 27,78 | 27,92 | 27,41 | 27,58 | 27,58 | 310.700 |
23 abr 2024 | 27,46 | 27,76 | 27,21 | 27,72 | 27,72 | 308.100 |
22 abr 2024 | 27,00 | 27,61 | 26,82 | 27,55 | 27,55 | 249.100 |
19 abr 2024 | 26,45 | 27,13 | 26,44 | 27,01 | 27,01 | 340.200 |
18 abr 2024 | 26,27 | 26,68 | 26,19 | 26,46 | 26,46 | 194.900 |
17 abr 2024 | 26,57 | 26,91 | 26,14 | 26,14 | 26,14 | 375.600 |
16 abr 2024 | 26,67 | 26,67 | 25,88 | 26,55 | 26,55 | 403.100 |
15 abr 2024 | 26,98 | 27,28 | 26,48 | 26,63 | 26,63 | 322.700 |
12 abr 2024 | 27,61 | 27,70 | 26,55 | 26,93 | 26,93 | 487.700 |
11 abr 2024 | 27,46 | 27,48 | 27,05 | 27,48 | 27,48 | 297.800 |
10 abr 2024 | 27,42 | 27,85 | 27,40 | 27,46 | 27,46 | 346.400 |
09 abr 2024 | 27,89 | 28,00 | 27,02 | 27,41 | 27,41 | 592.200 |
08 abr 2024 | 28,22 | 28,22 | 27,48 | 27,76 | 27,76 | 363.000 |
05 abr 2024 | 27,93 | 28,37 | 27,78 | 28,12 | 28,12 | 613.600 |
04 abr 2024 | 27,45 | 28,00 | 27,24 | 27,93 | 27,93 | 696.700 |
03 abr 2024 | 28,82 | 28,91 | 27,18 | 27,35 | 27,35 | 929.900 |
02 abr 2024 | 27,78 | 28,99 | 27,74 | 28,82 | 28,82 | 1.245.800 |
01 abr 2024 | 27,48 | 28,09 | 27,01 | 27,72 | 27,72 | 1.005.000 |
28 mar 2024 | 26,57 | 27,35 | 26,56 | 27,34 | 27,34 | 1.261.300 |
27 mar 2024 | 26,33 | 26,83 | 26,16 | 26,44 | 26,44 | 662.300 |
26 mar 2024 | 27,09 | 27,16 | 26,34 | 26,38 | 26,38 | 356.800 |
25 mar 2024 | 26,94 | 27,23 | 26,69 | 27,04 | 27,04 | 643.300 |
22 mar 2024 | 27,23 | 27,72 | 26,84 | 26,93 | 26,93 | 394.500 |
21 mar 2024 | 26,88 | 27,50 | 26,77 | 27,49 | 27,49 | 492.100 |
20 mar 2024 | 26,43 | 26,91 | 26,30 | 26,85 | 26,85 | 323.300 |
19 mar 2024 | 26,12 | 26,64 | 25,97 | 26,58 | 26,58 | 455.400 |
18 mar 2024 | 26,19 | 26,34 | 25,88 | 26,13 | 26,13 | 174.800 |
15 mar 2024 | 26,21 | 26,77 | 26,15 | 26,17 | 26,17 | 586.900 |
14 mar 2024 | 25,87 | 26,53 | 25,69 | 26,38 | 26,38 | 537.900 |
13 mar 2024 | 25,58 | 26,15 | 25,37 | 25,82 | 25,82 | 537.700 |
12 mar 2024 | 25,45 | 25,68 | 25,19 | 25,53 | 25,53 | 275.200 |
11 mar 2024 | 25,81 | 25,83 | 24,83 | 25,53 | 25,53 | 305.700 |
08 mar 2024 | 24,99 | 25,84 | 24,98 | 25,50 | 25,50 | 403.400 |
07 mar 2024 | 24,33 | 25,59 | 23,57 | 25,13 | 25,13 | 876.200 |
06 mar 2024 | 28,99 | 29,00 | 26,63 | 26,66 | 26,66 | 554.500 |
05 mar 2024 | 26,43 | 27,07 | 26,43 | 26,75 | 26,75 | 302.700 |
04 mar 2024 | 26,02 | 26,88 | 26,02 | 26,54 | 26,54 | 369.400 |
01 mar 2024 | 25,62 | 26,07 | 25,62 | 26,00 | 26,00 | 317.300 |
29 feb 2024 | 24,99 | 25,53 | 24,89 | 25,50 | 25,50 | 291.300 |
28 feb 2024 | 24,86 | 24,95 | 24,58 | 24,77 | 24,77 | 198.200 |
27 feb 2024 | 25,00 | 25,04 | 24,68 | 24,82 | 24,82 | 151.700 |
26 feb 2024 | 25,43 | 25,66 | 24,89 | 24,91 | 24,91 | 209.500 |
23 feb 2024 | 25,24 | 25,60 | 24,97 | 25,42 | 25,42 | 207.100 |
22 feb 2024 | 25,01 | 25,64 | 24,76 | 25,36 | 25,36 | 421.200 |
21 feb 2024 | 24,86 | 25,14 | 24,77 | 25,09 | 25,09 | 268.200 |
20 feb 2024 | 23,92 | 24,82 | 23,83 | 24,82 | 24,82 | 331.700 |
16 feb 2024 | 24,03 | 24,21 | 23,63 | 24,18 | 24,18 | 264.400 |
15 feb 2024 | 23,72 | 24,10 | 23,54 | 23,96 | 23,96 | 254.700 |
15 feb 2024 | 0.38 Dividendo | |||||
14 feb 2024 | 24,61 | 24,65 | 23,81 | 24,00 | 23,62 | 218.600 |
13 feb 2024 | 24,37 | 24,45 | 24,01 | 24,43 | 24,04 | 355.700 |
12 feb 2024 | 24,00 | 24,62 | 24,00 | 24,42 | 24,03 | 224.800 |
09 feb 2024 | 24,05 | 24,16 | 23,84 | 23,93 | 23,55 | 186.000 |
08 feb 2024 | 23,25 | 24,01 | 23,12 | 23,99 | 23,61 | 473.600 |
07 feb 2024 | 23,44 | 23,55 | 23,26 | 23,28 | 22,91 | 470.500 |
06 feb 2024 | 23,30 | 23,53 | 22,98 | 23,46 | 23,09 | 228.700 |
05 feb 2024 | 22,89 | 23,37 | 22,64 | 23,23 | 22,86 | 343.100 |
02 feb 2024 | 23,21 | 23,21 | 22,73 | 22,96 | 22,60 | 356.400 |
01 feb 2024 | 23,64 | 23,64 | 22,99 | 23,22 | 22,85 | 471.000 |
31 ene 2024 | 23,76 | 23,76 | 23,28 | 23,42 | 23,05 | 362.900 |
30 ene 2024 | 23,52 | 23,78 | 22,99 | 23,76 | 23,38 | 325.000 |
29 ene 2024 | 23,45 | 23,66 | 23,03 | 23,66 | 23,29 | 470.600 |
26 ene 2024 | 23,18 | 23,45 | 23,11 | 23,44 | 23,07 | 229.000 |
25 ene 2024 | 22,99 | 23,13 | 22,58 | 23,12 | 22,75 | 213.700 |
24 ene 2024 | 22,60 | 22,87 | 22,41 | 22,73 | 22,37 | 299.600 |
23 ene 2024 | 22,20 | 22,42 | 21,98 | 22,42 | 22,07 | 306.700 |
22 ene 2024 | 21,78 | 22,24 | 21,55 | 22,11 | 21,76 | 835.100 |
19 ene 2024 | 21,70 | 21,70 | 21,39 | 21,68 | 21,34 | 298.800 |
18 ene 2024 | 21,54 | 21,65 | 21,18 | 21,64 | 21,30 | 455.300 |
17 ene 2024 | 21,00 | 21,44 | 20,84 | 21,32 | 20,98 | 518.100 |
16 ene 2024 | 21,43 | 21,52 | 21,05 | 21,33 | 20,99 | 582.300 |
12 ene 2024 | 21,25 | 21,43 | 20,99 | 21,43 | 21,09 | 198.000 |
11 ene 2024 | 20,69 | 20,91 | 20,51 | 20,90 | 20,57 | 1.076.300 |
10 ene 2024 | 21,13 | 21,18 | 20,45 | 20,61 | 20,28 | 922.800 |
09 ene 2024 | 21,09 | 21,55 | 20,85 | 21,22 | 20,88 | 561.000 |
08 ene 2024 | 21,13 | 21,38 | 20,68 | 21,13 | 20,80 | 563.200 |
05 ene 2024 | 20,60 | 21,35 | 20,50 | 21,34 | 21,00 | 675.900 |
04 ene 2024 | 20,73 | 20,87 | 20,23 | 20,29 | 19,97 | 726.500 |
03 ene 2024 | 20,24 | 20,89 | 20,10 | 20,57 | 20,24 | 797.200 |
02 ene 2024 | 20,06 | 20,44 | 20,01 | 20,18 | 19,86 | 777.100 |
29 dic 2023 | 20,07 | 20,20 | 19,88 | 20,08 | 19,76 | 494.700 |
28 dic 2023 | 20,30 | 20,35 | 20,06 | 20,10 | 19,78 | 698.800 |
27 dic 2023 | 20,18 | 20,52 | 20,18 | 20,35 | 20,03 | 646.700 |
26 dic 2023 | 19,80 | 20,63 | 19,78 | 20,22 | 19,90 | 589.700 |
22 dic 2023 | 19,87 | 20,04 | 19,62 | 19,72 | 19,41 | 609.800 |
21 dic 2023 | 19,48 | 19,85 | 19,48 | 19,72 | 19,41 | 418.500 |
20 dic 2023 | 19,70 | 19,87 | 19,44 | 19,51 | 19,20 | 344.900 |
19 dic 2023 | 19,23 | 19,68 | 19,17 | 19,63 | 19,32 | 333.100 |
18 dic 2023 | 18,78 | 19,13 | 18,73 | 19,13 | 18,83 | 215.700 |
15 dic 2023 | 18,55 | 18,70 | 18,38 | 18,56 | 18,27 | 374.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |