Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 25,68 | 25,80 | 25,60 | 25,80 | 25,80 | 1 |
01 jul 2024 | 24,92 | 25,46 | 24,86 | 25,46 | 25,46 | - |
28 jun 2024 | 25,08 | 25,18 | 25,04 | 25,14 | 25,14 | - |
27 jun 2024 | 24,70 | 24,78 | 24,70 | 24,70 | 24,70 | - |
26 jun 2024 | 25,10 | 25,12 | 24,60 | 24,60 | 24,60 | - |
25 jun 2024 | 25,32 | 25,32 | 25,20 | 25,22 | 25,22 | - |
24 jun 2024 | 25,44 | 25,48 | 25,40 | 25,46 | 25,46 | - |
21 jun 2024 | 24,94 | 25,12 | 24,92 | 25,12 | 25,12 | - |
20 jun 2024 | 25,66 | 25,68 | 25,32 | 25,32 | 25,32 | - |
19 jun 2024 | 25,74 | 25,74 | 25,58 | 25,62 | 25,62 | - |
18 jun 2024 | 25,90 | 26,36 | 25,84 | 26,36 | 26,36 | - |
17 jun 2024 | 25,92 | 26,04 | 25,92 | 26,04 | 26,04 | - |
14 jun 2024 | 26,78 | 26,84 | 26,78 | 26,84 | 26,84 | - |
13 jun 2024 | 26,58 | 27,26 | 26,52 | 26,66 | 26,66 | 1 |
12 jun 2024 | 26,50 | 26,90 | 26,50 | 26,90 | 26,90 | - |
11 jun 2024 | 26,94 | 27,00 | 26,94 | 27,00 | 27,00 | - |
10 jun 2024 | 26,24 | 27,32 | 26,14 | 26,74 | 26,74 | 2 |
07 jun 2024 | 26,18 | 26,28 | 26,12 | 26,28 | 26,28 | - |
06 jun 2024 | 26,22 | 26,58 | 26,14 | 26,58 | 26,58 | - |
05 jun 2024 | 26,56 | 26,74 | 26,48 | 26,74 | 26,74 | - |
04 jun 2024 | 26,40 | 26,48 | 26,40 | 26,46 | 26,46 | - |
03 jun 2024 | 27,04 | 27,12 | 26,98 | 27,12 | 27,12 | - |
31 may 2024 | 26,96 | 26,96 | 26,90 | 26,92 | 26,92 | - |
30 may 2024 | 26,94 | 27,30 | 26,94 | 27,30 | 27,30 | - |
29 may 2024 | 26,92 | 26,92 | 26,90 | 26,92 | 26,92 | - |
28 may 2024 | 27,74 | 27,80 | 27,72 | 27,80 | 27,80 | - |
27 may 2024 | 28,28 | 28,44 | 28,28 | 28,44 | 28,44 | - |
24 may 2024 | 28,14 | 28,30 | 28,12 | 28,30 | 28,30 | - |
23 may 2024 | 27,78 | 27,80 | 27,78 | 27,80 | 27,80 | - |
22 may 2024 | 27,54 | 27,62 | 27,54 | 27,62 | 27,62 | - |
21 may 2024 | 27,90 | 27,98 | 27,90 | 27,98 | 27,98 | - |
20 may 2024 | 28,16 | 28,48 | 28,16 | 28,32 | 28,32 | - |
17 may 2024 | 28,16 | 28,24 | 28,16 | 28,24 | 28,24 | - |
16 may 2024 | 28,40 | 28,40 | 28,16 | 28,16 | 28,16 | - |
15 may 2024 | 27,10 | 27,38 | 27,10 | 27,38 | 27,38 | - |
14 may 2024 | 27,24 | 27,30 | 27,24 | 27,28 | 27,28 | - |
13 may 2024 | 27,68 | 27,68 | 27,62 | 27,62 | 27,62 | - |
10 may 2024 | 27,26 | 27,54 | 27,26 | 27,52 | 27,52 | - |
09 may 2024 | 27,02 | 27,24 | 27,00 | 27,22 | 27,22 | - |
08 may 2024 | 27,02 | 27,08 | 27,02 | 27,08 | 27,08 | - |
07 may 2024 | 27,04 | 27,06 | 26,84 | 26,96 | 26,96 | - |
06 may 2024 | 25,90 | 26,56 | 25,90 | 26,44 | 26,44 | - |
03 may 2024 | 26,16 | 26,16 | 26,08 | 26,08 | 26,08 | - |
02 may 2024 | 26,62 | 26,62 | 26,30 | 26,32 | 26,32 | - |
30 abr 2024 | 27,02 | 27,04 | 26,36 | 26,36 | 26,36 | - |
29 abr 2024 | 25,00 | 25,36 | 25,00 | 25,36 | 25,36 | - |
26 abr 2024 | 24,36 | 24,92 | 24,36 | 24,92 | 24,92 | - |
25 abr 2024 | 24,60 | 24,64 | 24,26 | 24,26 | 24,26 | - |
24 abr 2024 | 25,22 | 25,22 | 25,02 | 25,02 | 25,02 | - |
23 abr 2024 | 24,90 | 25,04 | 24,86 | 25,04 | 25,04 | - |
22 abr 2024 | 25,22 | 25,28 | 25,06 | 25,18 | 25,18 | - |
19 abr 2024 | 24,84 | 24,92 | 24,82 | 24,82 | 24,82 | - |
18 abr 2024 | 25,24 | 25,28 | 25,06 | 25,06 | 25,06 | - |
17 abr 2024 | 24,98 | 25,14 | 24,92 | 24,92 | 24,92 | - |
16 abr 2024 | 25,42 | 25,42 | 25,32 | 25,42 | 25,42 | - |
15 abr 2024 | 25,86 | 25,88 | 25,64 | 25,64 | 25,64 | - |
12 abr 2024 | 25,60 | 25,68 | 25,34 | 25,34 | 25,34 | - |
11 abr 2024 | 25,46 | 25,60 | 25,30 | 25,60 | 25,60 | - |
10 abr 2024 | 26,20 | 26,20 | 26,02 | 26,02 | 26,02 | - |
09 abr 2024 | 25,68 | 25,92 | 25,66 | 25,76 | 25,76 | - |
08 abr 2024 | 25,88 | 25,92 | 25,62 | 25,68 | 25,68 | - |
05 abr 2024 | 25,80 | 25,98 | 25,80 | 25,94 | 25,94 | - |
04 abr 2024 | 25,78 | 25,84 | 25,76 | 25,84 | 25,84 | - |
03 abr 2024 | 25,54 | 26,06 | 25,54 | 26,06 | 26,06 | - |
02 abr 2024 | 25,20 | 25,32 | 25,16 | 25,32 | 25,32 | - |
28 mar 2024 | 25,75 | 25,95 | 25,75 | 25,90 | 25,90 | - |
28 mar 2024 | 47 Dividendo | |||||
27 mar 2024 | 25,40 | 25,50 | 25,40 | 25,50 | -21,50 | - |
26 mar 2024 | 25,15 | 25,35 | 25,15 | 25,35 | -21,37 | - |
25 mar 2024 | 24,95 | 25,00 | 24,90 | 25,00 | -21,08 | - |
22 mar 2024 | 25,35 | 25,40 | 25,25 | 25,25 | -21,29 | - |
21 mar 2024 | 25,35 | 25,55 | 25,30 | 25,30 | -21,33 | - |
20 mar 2024 | 24,55 | 24,60 | 24,50 | 24,50 | -20,66 | - |
19 mar 2024 | 24,60 | 24,60 | 24,55 | 24,60 | -20,74 | - |
18 mar 2024 | 24,40 | 24,95 | 24,40 | 24,40 | -20,57 | - |
15 mar 2024 | 24,20 | 24,30 | 24,10 | 24,10 | -20,32 | - |
14 mar 2024 | 24,35 | 24,35 | 24,15 | 24,15 | -20,36 | - |
13 mar 2024 | 23,95 | 23,95 | 23,80 | 23,80 | -20,07 | - |
12 mar 2024 | 24,30 | 24,50 | 24,25 | 24,45 | -20,61 | - |
11 mar 2024 | 24,45 | 24,45 | 24,20 | 24,25 | -20,45 | - |
08 mar 2024 | 24,75 | 24,85 | 24,50 | 24,50 | -20,66 | - |
07 mar 2024 | 24,70 | 24,85 | 24,70 | 24,85 | -20,95 | - |
06 mar 2024 | 23,95 | 24,05 | 23,90 | 24,05 | -20,28 | - |
05 mar 2024 | 23,35 | 23,60 | 23,35 | 23,60 | -19,90 | - |
04 mar 2024 | 23,25 | 23,25 | 23,20 | 23,20 | -19,56 | - |
01 mar 2024 | 23,40 | 23,50 | 23,40 | 23,50 | -19,81 | - |
29 feb 2024 | 23,80 | 23,85 | 23,70 | 23,80 | -20,07 | - |
28 feb 2024 | 23,05 | 23,05 | 22,95 | 23,00 | -19,39 | - |
27 feb 2024 | 23,90 | 23,90 | 23,85 | 23,85 | -20,11 | - |
26 feb 2024 | 23,15 | 23,20 | 23,15 | 23,20 | -19,56 | - |
23 feb 2024 | 23,30 | 23,35 | 23,30 | 23,35 | -19,69 | - |
22 feb 2024 | 23,10 | 23,60 | 23,10 | 23,20 | -19,56 | - |
21 feb 2024 | 23,40 | 23,45 | 23,40 | 23,40 | -19,73 | - |
20 feb 2024 | 23,60 | 23,60 | 23,40 | 23,40 | -19,73 | - |
19 feb 2024 | 23,55 | 23,65 | 23,55 | 23,60 | -19,90 | - |
16 feb 2024 | 23,25 | 23,25 | 23,05 | 23,15 | -19,52 | - |
15 feb 2024 | 23,15 | 23,30 | 23,15 | 23,30 | -19,65 | - |
14 feb 2024 | 23,00 | 23,10 | 22,90 | 22,95 | -19,35 | - |
13 feb 2024 | 23,80 | 23,80 | 23,50 | 23,50 | -19,81 | - |
12 feb 2024 | 23,80 | 23,90 | 23,80 | 23,85 | -20,11 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |