Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 25,53 | 26,12 | 25,48 | 25,60 | 25,60 | 116.300 |
30 abr 2024 | 25,95 | 25,95 | 25,42 | 25,47 | 25,47 | 126.300 |
29 abr 2024 | 26,14 | 26,43 | 26,04 | 26,06 | 26,06 | 99.300 |
26 abr 2024 | 26,32 | 26,51 | 25,95 | 25,99 | 25,99 | 100.800 |
25 abr 2024 | 25,98 | 26,41 | 25,96 | 26,30 | 26,30 | 224.600 |
24 abr 2024 | 26,30 | 26,64 | 26,10 | 26,20 | 26,20 | 284.000 |
23 abr 2024 | 25,67 | 26,60 | 25,65 | 26,51 | 26,51 | 152.800 |
22 abr 2024 | 25,68 | 25,92 | 25,57 | 25,71 | 25,71 | 156.800 |
19 abr 2024 | 24,73 | 25,61 | 24,73 | 25,57 | 25,57 | 191.400 |
18 abr 2024 | 24,79 | 25,13 | 24,57 | 24,82 | 24,82 | 121.500 |
17 abr 2024 | 25,53 | 25,53 | 24,72 | 24,74 | 24,74 | 127.300 |
16 abr 2024 | 25,00 | 25,27 | 24,76 | 25,25 | 25,25 | 150.300 |
15 abr 2024 | 25,29 | 25,41 | 24,94 | 25,25 | 25,25 | 158.100 |
12 abr 2024 | 25,49 | 25,83 | 25,18 | 25,19 | 25,19 | 178.200 |
11 abr 2024 | 26,25 | 26,29 | 25,75 | 25,76 | 25,76 | 170.200 |
10 abr 2024 | 26,69 | 26,69 | 25,77 | 26,08 | 26,08 | 208.400 |
09 abr 2024 | 27,61 | 27,62 | 27,08 | 27,16 | 27,16 | 120.200 |
08 abr 2024 | 27,57 | 27,86 | 27,50 | 27,58 | 27,58 | 152.900 |
08 abr 2024 | 0.35 Dividendo | |||||
05 abr 2024 | 27,82 | 28,12 | 27,72 | 27,74 | 27,39 | 173.900 |
04 abr 2024 | 28,13 | 28,26 | 27,75 | 27,82 | 27,47 | 279.800 |
03 abr 2024 | 27,34 | 27,71 | 27,11 | 27,68 | 27,33 | 158.300 |
02 abr 2024 | 27,46 | 27,46 | 27,11 | 27,34 | 27,00 | 321.700 |
01 abr 2024 | 27,89 | 27,89 | 27,42 | 27,78 | 27,43 | 167.800 |
28 mar 2024 | 27,60 | 28,04 | 27,60 | 27,93 | 27,58 | 248.900 |
27 mar 2024 | 27,00 | 27,76 | 26,98 | 27,64 | 27,29 | 341.800 |
26 mar 2024 | 24,73 | 27,47 | 24,12 | 26,71 | 26,37 | 438.600 |
25 mar 2024 | 26,57 | 27,00 | 26,25 | 26,52 | 26,19 | 227.900 |
22 mar 2024 | 26,57 | 26,71 | 26,32 | 26,57 | 26,23 | 139.800 |
21 mar 2024 | 26,85 | 26,92 | 26,48 | 26,57 | 26,23 | 305.300 |
20 mar 2024 | 26,41 | 26,97 | 26,22 | 26,85 | 26,51 | 202.300 |
19 mar 2024 | 25,74 | 26,86 | 25,74 | 26,51 | 26,18 | 256.300 |
18 mar 2024 | 26,84 | 26,85 | 25,74 | 25,77 | 25,44 | 240.000 |
15 mar 2024 | 26,15 | 27,18 | 26,09 | 26,66 | 26,32 | 3.055.300 |
14 mar 2024 | 27,40 | 27,40 | 25,74 | 26,05 | 25,72 | 265.900 |
13 mar 2024 | 27,48 | 27,48 | 27,01 | 27,38 | 27,03 | 237.400 |
12 mar 2024 | 27,47 | 27,59 | 27,11 | 27,48 | 27,13 | 280.600 |
11 mar 2024 | 27,38 | 27,58 | 26,75 | 27,33 | 26,99 | 270.000 |
08 mar 2024 | 27,94 | 28,11 | 27,54 | 27,61 | 27,26 | 109.800 |
07 mar 2024 | 27,66 | 27,73 | 27,35 | 27,68 | 27,33 | 177.700 |
06 mar 2024 | 27,75 | 27,80 | 27,32 | 27,52 | 27,17 | 187.500 |
05 mar 2024 | 27,80 | 27,99 | 27,49 | 27,65 | 27,30 | 119.600 |
04 mar 2024 | 28,90 | 28,93 | 27,94 | 27,96 | 27,61 | 123.700 |
01 mar 2024 | 28,64 | 28,81 | 28,30 | 28,81 | 28,45 | 127.700 |
29 feb 2024 | 28,90 | 29,14 | 28,58 | 28,71 | 28,35 | 159.000 |
28 feb 2024 | 28,49 | 28,72 | 28,27 | 28,42 | 28,06 | 106.900 |
27 feb 2024 | 28,66 | 28,91 | 28,43 | 28,76 | 28,40 | 80.600 |
26 feb 2024 | 28,42 | 28,76 | 28,02 | 28,34 | 27,98 | 138.600 |
23 feb 2024 | 28,59 | 28,73 | 28,32 | 28,51 | 28,15 | 91.600 |
22 feb 2024 | 28,60 | 28,82 | 28,23 | 28,56 | 28,20 | 123.600 |
21 feb 2024 | 28,69 | 28,86 | 28,40 | 28,65 | 28,29 | 72.800 |
20 feb 2024 | 28,77 | 29,22 | 28,68 | 28,83 | 28,47 | 93.900 |
16 feb 2024 | 28,84 | 29,26 | 28,72 | 29,09 | 28,72 | 102.000 |
15 feb 2024 | 28,53 | 29,22 | 28,49 | 29,18 | 28,81 | 104.800 |
14 feb 2024 | 28,07 | 28,38 | 27,72 | 28,32 | 27,96 | 88.400 |
13 feb 2024 | 28,31 | 28,39 | 27,67 | 27,75 | 27,40 | 124.300 |
12 feb 2024 | 28,26 | 29,45 | 28,26 | 29,36 | 28,99 | 105.900 |
09 feb 2024 | 27,83 | 28,36 | 27,72 | 28,30 | 27,94 | 59.000 |
08 feb 2024 | 27,04 | 27,92 | 27,04 | 27,92 | 27,57 | 104.200 |
07 feb 2024 | 27,51 | 27,51 | 26,78 | 26,95 | 26,61 | 100.100 |
06 feb 2024 | 27,66 | 28,15 | 27,57 | 27,60 | 27,25 | 92.400 |
05 feb 2024 | 27,60 | 27,70 | 27,34 | 27,62 | 27,27 | 94.800 |
02 feb 2024 | 27,85 | 28,31 | 27,67 | 27,99 | 27,64 | 103.900 |
01 feb 2024 | 27,91 | 28,22 | 27,62 | 28,04 | 27,69 | 126.800 |
31 ene 2024 | 28,35 | 28,44 | 27,55 | 27,58 | 27,23 | 142.900 |
30 ene 2024 | 28,54 | 28,67 | 28,36 | 28,40 | 28,04 | 119.000 |
29 ene 2024 | 28,72 | 28,80 | 28,42 | 28,71 | 28,35 | 108.600 |
26 ene 2024 | 28,55 | 28,75 | 28,16 | 28,65 | 28,29 | 114.500 |
25 ene 2024 | 28,40 | 28,51 | 28,06 | 28,42 | 28,06 | 113.000 |
24 ene 2024 | 28,50 | 28,50 | 27,87 | 28,20 | 27,84 | 118.000 |
23 ene 2024 | 28,87 | 28,87 | 28,12 | 28,15 | 27,79 | 122.000 |
22 ene 2024 | 28,32 | 28,72 | 28,30 | 28,46 | 28,10 | 151.100 |
19 ene 2024 | 28,03 | 28,36 | 27,51 | 28,31 | 27,95 | 138.300 |
18 ene 2024 | 27,71 | 27,80 | 27,34 | 27,79 | 27,44 | 179.900 |
17 ene 2024 | 27,55 | 27,91 | 27,29 | 27,56 | 27,21 | 86.100 |
16 ene 2024 | 27,65 | 27,89 | 27,38 | 27,79 | 27,44 | 83.100 |
12 ene 2024 | 28,81 | 29,13 | 27,80 | 27,94 | 27,59 | 83.000 |
11 ene 2024 | 28,75 | 28,90 | 28,26 | 28,54 | 28,18 | 128.100 |
10 ene 2024 | 29,06 | 30,00 | 28,66 | 28,76 | 28,40 | 179.700 |
09 ene 2024 | 29,03 | 29,23 | 28,76 | 29,13 | 28,76 | 103.400 |
08 ene 2024 | 29,53 | 30,03 | 29,27 | 29,37 | 29,00 | 154.900 |
05 ene 2024 | 28,78 | 29,49 | 28,78 | 29,44 | 29,07 | 130.200 |
04 ene 2024 | 28,99 | 29,11 | 28,75 | 28,99 | 28,62 | 98.000 |
03 ene 2024 | 30,14 | 30,14 | 29,04 | 29,05 | 28,68 | 151.200 |
02 ene 2024 | 29,95 | 30,44 | 29,95 | 30,31 | 29,93 | 121.200 |
29 dic 2023 | 30,87 | 31,18 | 30,03 | 30,15 | 29,77 | 169.900 |
28 dic 2023 | 30,69 | 30,90 | 30,57 | 30,73 | 30,34 | 116.900 |
27 dic 2023 | 30,83 | 31,18 | 30,74 | 30,80 | 30,41 | 146.400 |
26 dic 2023 | 30,65 | 30,97 | 30,54 | 30,88 | 30,49 | 85.100 |
22 dic 2023 | 30,78 | 30,95 | 30,42 | 30,49 | 30,11 | 118.000 |
21 dic 2023 | 30,54 | 30,99 | 30,54 | 30,97 | 30,58 | 158.600 |
20 dic 2023 | 30,66 | 31,44 | 30,48 | 30,48 | 30,10 | 229.500 |
19 dic 2023 | 30,62 | 30,91 | 30,42 | 30,66 | 30,27 | 673.500 |
18 dic 2023 | 30,46 | 30,46 | 29,98 | 30,36 | 29,98 | 124.700 |
15 dic 2023 | 30,26 | 30,81 | 30,02 | 30,36 | 29,98 | 701.200 |
14 dic 2023 | 29,32 | 30,20 | 28,88 | 30,09 | 29,71 | 187.200 |
13 dic 2023 | 27,94 | 29,22 | 27,94 | 28,82 | 28,46 | 241.400 |
12 dic 2023 | 27,81 | 28,33 | 27,45 | 28,05 | 27,70 | 177.000 |
11 dic 2023 | 27,99 | 28,39 | 27,51 | 27,74 | 27,39 | 177.800 |
11 dic 2023 | 0.35 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |