Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
02 jul 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
01 jul 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
28 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
27 jun 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
26 jun 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
25 jun 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
24 jun 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
21 jun 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
20 jun 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
19 jun 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
18 jun 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
17 jun 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | 49 |
14 jun 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
13 jun 2024 | 26,70 | 26,76 | 26,70 | 26,76 | 26,76 | - |
12 jun 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
11 jun 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
10 jun 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
07 jun 2024 | 26,30 | 26,34 | 26,30 | 26,34 | 26,34 | 400 |
06 jun 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
05 jun 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
04 jun 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
03 jun 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
31 may 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 50 |
30 may 2024 | 27,06 | 27,62 | 27,06 | 27,62 | 27,62 | - |
29 may 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
28 may 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
27 may 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
24 may 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
23 may 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
22 may 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
21 may 2024 | 28,02 | 28,48 | 28,02 | 28,48 | 28,48 | 2 |
20 may 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
17 may 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
16 may 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
15 may 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
14 may 2024 | 27,40 | 27,40 | 27,38 | 27,38 | 27,38 | - |
13 may 2024 | 28,02 | 28,02 | 27,74 | 27,74 | 27,74 | - |
10 may 2024 | 27,38 | 27,96 | 27,38 | 27,96 | 27,96 | - |
09 may 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
08 may 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
07 may 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
06 may 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
03 may 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
02 may 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
30 abr 2024 | 27,14 | 27,14 | 27,12 | 27,12 | 27,12 | - |
29 abr 2024 | 24,60 | 24,78 | 24,60 | 24,78 | 24,78 | - |
26 abr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
25 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
24 abr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
23 abr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
22 abr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
19 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
18 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
17 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
16 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
15 abr 2024 | 25,98 | 26,02 | 25,98 | 26,02 | 26,02 | - |
12 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
11 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
10 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
09 abr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
08 abr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
05 abr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
04 abr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
03 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
02 abr 2024 | 25,30 | 25,36 | 25,30 | 25,36 | 25,36 | - |
28 mar 2024 | 25,90 | 26,00 | 25,90 | 26,00 | 26,00 | 200 |
28 mar 2024 | 47 Dividendo | |||||
27 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | -21,45 | - |
26 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | -21,24 | - |
25 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | -21,07 | - |
22 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | -21,45 | - |
21 mar 2024 | 25,50 | 25,65 | 25,50 | 25,65 | -21,53 | 75 |
20 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | -20,69 | - |
19 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | -20,74 | - |
18 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | -20,69 | - |
15 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | -20,40 | - |
14 mar 2024 | 24,40 | 24,95 | 24,40 | 24,95 | -20,95 | 192 |
13 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | -20,19 | - |
12 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -20,48 | - |
11 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | -20,61 | - |
08 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | -20,86 | - |
07 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -20,82 | 21 |
06 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | -20,19 | - |
05 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | -19,81 | - |
04 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | -19,60 | - |
01 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | -19,73 | - |
29 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | -20,06 | - |
28 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | -19,44 | - |
27 feb 2024 | 24,00 | 24,05 | 24,00 | 24,05 | -20,19 | - |
26 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | -19,52 | - |
23 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | -19,31 | - |
22 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | -19,48 | - |
21 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | -19,73 | - |
20 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | -19,90 | - |
19 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | -19,90 | - |
16 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | -19,60 | - |
15 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | -19,56 | - |
14 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | -19,39 | - |
13 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | -20,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |