Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
13 jun 2024 | 22,47 | 22,47 | 22,30 | 22,30 | 22,30 | 350 |
12 jun 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
11 jun 2024 | 22,77 | 22,77 | 22,36 | 22,36 | 22,36 | 200 |
10 jun 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
07 jun 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
06 jun 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
05 jun 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
04 jun 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | 11 |
03 jun 2024 | 24,90 | 24,95 | 24,90 | 24,95 | 24,95 | 14 |
31 may 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
30 may 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
29 may 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
28 may 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
27 may 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
27 may 2024 | 0.1 Dividendo | |||||
24 may 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,63 | - |
23 may 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,86 | - |
22 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,19 | - |
21 may 2024 | 25,76 | 25,76 | 25,45 | 25,45 | 25,35 | 1 |
20 may 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,99 | - |
17 may 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,25 | - |
16 may 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,77 | - |
15 may 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,27 | - |
14 may 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,44 | - |
13 may 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,76 | - |
10 may 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,68 | - |
09 may 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,27 | - |
08 may 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,33 | - |
07 may 2024 | 27,37 | 28,51 | 27,37 | 28,51 | 28,39 | 60 |
06 may 2024 | 26,86 | 27,13 | 26,86 | 27,13 | 27,02 | 150 |
03 may 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,74 | - |
02 may 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,28 | - |
30 abr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,24 | - |
29 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,63 | - |
26 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,77 | - |
25 abr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,69 | - |
24 abr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,61 | - |
23 abr 2024 | 26,40 | 26,54 | 26,40 | 26,54 | 26,43 | 25 |
22 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,89 | 100 |
19 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,72 | - |
18 abr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,13 | - |
17 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,50 | - |
16 abr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,18 | - |
15 abr 2024 | 26,40 | 27,36 | 26,40 | 27,36 | 27,25 | 250 |
12 abr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,37 | - |
11 abr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,24 | - |
10 abr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,05 | - |
09 abr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,15 | - |
08 abr 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,67 | - |
05 abr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,59 | - |
04 abr 2024 | 27,83 | 27,83 | 27,77 | 27,77 | 27,66 | 150 |
03 abr 2024 | 26,27 | 27,38 | 26,27 | 27,38 | 27,27 | 125 |
02 abr 2024 | 24,61 | 26,08 | 24,61 | 26,08 | 25,97 | 1610 |
28 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 24,97 | - |
27 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,00 | - |
26 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,84 | - |
25 mar 2024 | 24,88 | 24,88 | 24,73 | 24,73 | 24,63 | 252 |
22 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,57 | 28 |
21 mar 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,07 | - |
20 mar 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,07 | - |
19 mar 2024 | 25,00 | 25,65 | 25,00 | 25,47 | 25,37 | 204 |
18 mar 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,27 | - |
15 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,22 | - |
14 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,66 | - |
13 mar 2024 | 25,21 | 25,96 | 25,21 | 25,96 | 25,86 | 630 |
12 mar 2024 | 24,38 | 25,22 | 24,38 | 25,22 | 25,12 | 100 |
11 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 23,98 | - |
08 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,83 | - |
07 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,26 | - |
06 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,63 | - |
05 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,81 | 5 |
04 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,53 | - |
01 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,32 | - |
29 feb 2024 | 23,11 | 23,39 | 23,11 | 23,39 | 23,30 | 40 |
28 feb 2024 | 23,60 | 23,60 | 22,97 | 22,97 | 22,88 | 50 |
27 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,67 | - |
26 feb 2024 | 24,21 | 24,21 | 23,88 | 23,88 | 23,78 | 125 |
23 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,68 | - |
22 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,76 | - |
21 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 23,97 | - |
20 feb 2024 | 24,69 | 24,69 | 24,51 | 24,51 | 24,41 | 60 |
19 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,64 | - |
16 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,72 | - |
15 feb 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,63 | - |
14 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,69 | - |
13 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,92 | - |
12 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,79 | - |
09 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,93 | - |
08 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,15 | - |
07 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,50 | - |
06 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,92 | - |
05 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,70 | - |
02 feb 2024 | 25,12 | 25,12 | 24,90 | 24,90 | 24,80 | 40 |
01 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,58 | - |
31 ene 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,46 | - |
30 ene 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,05 | - |
29 ene 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,35 | - |
26 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,67 | - |
25 ene 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,84 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |