Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 27,86 | 28,09 | 27,72 | 27,93 | 27,93 | 2.637.079 |
22 abr 2024 | 27,57 | 28,02 | 27,47 | 27,91 | 27,91 | 3.159.000 |
19 abr 2024 | 27,51 | 27,81 | 27,46 | 27,58 | 27,58 | 5.768.000 |
18 abr 2024 | 27,33 | 27,46 | 27,05 | 27,40 | 27,40 | 3.492.500 |
17 abr 2024 | 26,79 | 27,23 | 26,70 | 27,15 | 27,15 | 3.319.600 |
16 abr 2024 | 26,80 | 26,80 | 26,26 | 26,56 | 26,56 | 3.210.800 |
15 abr 2024 | 27,23 | 27,32 | 26,68 | 26,82 | 26,82 | 3.328.000 |
12 abr 2024 | 27,33 | 27,49 | 27,00 | 27,07 | 27,07 | 3.484.200 |
11 abr 2024 | 27,45 | 27,45 | 27,03 | 27,25 | 27,25 | 6.434.400 |
10 abr 2024 | 27,13 | 27,33 | 26,95 | 27,30 | 27,30 | 4.740.500 |
09 abr 2024 | 27,54 | 27,68 | 27,49 | 27,64 | 27,64 | 3.359.800 |
08 abr 2024 | 27,26 | 27,57 | 27,20 | 27,45 | 27,45 | 2.423.600 |
05 abr 2024 | 26,98 | 27,29 | 26,91 | 27,19 | 27,19 | 2.747.400 |
04 abr 2024 | 27,55 | 27,56 | 26,96 | 27,17 | 27,17 | 3.972.600 |
03 abr 2024 | 27,46 | 27,57 | 27,29 | 27,34 | 27,34 | 2.334.500 |
02 abr 2024 | 27,42 | 27,75 | 27,39 | 27,50 | 27,50 | 2.579.500 |
01 abr 2024 | 27,70 | 27,70 | 27,33 | 27,48 | 27,48 | 2.170.300 |
28 mar 2024 | 27,50 | 27,72 | 27,39 | 27,66 | 27,66 | 4.883.300 |
27 mar 2024 | 27,14 | 27,49 | 27,11 | 27,46 | 27,46 | 3.767.700 |
26 mar 2024 | 27,16 | 27,19 | 26,88 | 26,97 | 26,97 | 4.876.300 |
25 mar 2024 | 27,22 | 27,24 | 26,96 | 27,15 | 27,15 | 3.586.300 |
22 mar 2024 | 27,25 | 27,31 | 26,95 | 27,10 | 27,10 | 3.377.800 |
21 mar 2024 | 26,95 | 27,19 | 26,86 | 27,10 | 27,10 | 3.607.500 |
20 mar 2024 | 26,76 | 27,02 | 26,67 | 26,86 | 26,86 | 3.702.800 |
19 mar 2024 | 26,74 | 26,92 | 26,58 | 26,84 | 26,84 | 3.952.400 |
18 mar 2024 | 26,49 | 26,81 | 26,44 | 26,65 | 26,65 | 3.648.000 |
15 mar 2024 | 26,36 | 26,65 | 26,36 | 26,50 | 26,50 | 8.671.300 |
14 mar 2024 | 26,54 | 26,66 | 26,04 | 26,36 | 26,36 | 5.978.300 |
13 mar 2024 | 26,93 | 27,07 | 26,65 | 26,65 | 26,65 | 4.579.600 |
12 mar 2024 | 26,91 | 27,04 | 26,59 | 26,82 | 26,82 | 4.192.100 |
11 mar 2024 | 27,00 | 27,27 | 26,86 | 27,08 | 27,08 | 3.433.200 |
08 mar 2024 | 27,07 | 27,13 | 26,77 | 27,01 | 27,01 | 4.424.900 |
07 mar 2024 | 27,03 | 27,11 | 26,87 | 26,97 | 26,97 | 3.389.300 |
06 mar 2024 | 26,77 | 26,96 | 26,72 | 26,87 | 26,87 | 4.282.200 |
05 mar 2024 | 26,74 | 27,02 | 26,48 | 26,59 | 26,59 | 5.034.700 |
04 mar 2024 | 25,98 | 26,69 | 25,98 | 26,61 | 26,61 | 3.933.600 |
01 mar 2024 | 26,00 | 26,21 | 25,71 | 26,13 | 26,13 | 8.293.000 |
29 feb 2024 | 26,00 | 26,20 | 25,80 | 26,06 | 26,06 | 9.693.700 |
28 feb 2024 | 26,01 | 26,09 | 25,82 | 25,85 | 25,85 | 4.432.500 |
27 feb 2024 | 25,86 | 26,03 | 25,67 | 26,02 | 26,02 | 3.016.200 |
26 feb 2024 | 25,98 | 26,04 | 25,59 | 25,71 | 25,71 | 3.487.400 |
23 feb 2024 | 26,10 | 26,44 | 26,06 | 26,12 | 26,12 | 6.535.800 |
22 feb 2024 | 26,08 | 26,23 | 25,89 | 26,04 | 26,04 | 9.624.800 |
21 feb 2024 | 26,01 | 26,36 | 25,45 | 26,25 | 26,25 | 6.491.900 |
20 feb 2024 | 25,90 | 26,31 | 25,86 | 26,02 | 26,02 | 6.302.900 |
16 feb 2024 | 25,89 | 26,08 | 25,73 | 25,90 | 25,90 | 3.425.400 |
15 feb 2024 | 25,52 | 25,98 | 25,49 | 25,97 | 25,97 | 5.377.100 |
14 feb 2024 | 25,32 | 25,47 | 25,13 | 25,38 | 25,38 | 3.206.900 |
13 feb 2024 | 25,45 | 25,55 | 24,80 | 25,28 | 25,28 | 3.786.300 |
12 feb 2024 | 25,27 | 25,68 | 25,21 | 25,63 | 25,63 | 3.312.300 |
09 feb 2024 | 24,98 | 25,26 | 24,95 | 25,25 | 25,25 | 2.515.200 |
08 feb 2024 | 25,04 | 25,13 | 24,83 | 25,06 | 25,06 | 4.098.300 |
07 feb 2024 | 25,18 | 25,25 | 24,97 | 25,09 | 25,09 | 2.875.800 |
06 feb 2024 | 25,18 | 25,32 | 25,05 | 25,08 | 25,08 | 4.647.400 |
05 feb 2024 | 25,31 | 25,58 | 25,09 | 25,25 | 25,25 | 4.274.600 |
02 feb 2024 | 25,75 | 25,85 | 25,30 | 25,60 | 25,60 | 3.419.400 |
02 feb 2024 | 0.265 Dividendo | |||||
01 feb 2024 | 25,87 | 26,36 | 25,73 | 26,35 | 26,09 | 3.333.400 |
31 ene 2024 | 26,38 | 26,48 | 25,79 | 25,97 | 25,71 | 6.598.200 |
30 ene 2024 | 26,00 | 26,31 | 25,84 | 26,12 | 25,86 | 4.324.900 |
29 ene 2024 | 25,82 | 26,24 | 25,63 | 26,09 | 25,83 | 5.595.800 |
26 ene 2024 | 25,69 | 25,84 | 25,62 | 25,82 | 25,56 | 5.181.900 |
25 ene 2024 | 25,50 | 25,57 | 25,21 | 25,56 | 25,30 | 4.560.800 |
24 ene 2024 | 25,88 | 25,89 | 25,12 | 25,18 | 24,93 | 3.202.300 |
23 ene 2024 | 25,58 | 25,73 | 25,49 | 25,68 | 25,42 | 3.724.800 |
22 ene 2024 | 25,69 | 26,03 | 25,47 | 25,59 | 25,33 | 5.487.500 |
19 ene 2024 | 25,77 | 25,77 | 25,47 | 25,60 | 25,34 | 3.988.500 |
18 ene 2024 | 25,79 | 25,88 | 25,43 | 25,65 | 25,39 | 4.348.000 |
17 ene 2024 | 26,10 | 26,37 | 25,73 | 25,94 | 25,68 | 2.746.500 |
16 ene 2024 | 26,57 | 26,67 | 26,26 | 26,28 | 26,02 | 3.178.700 |
12 ene 2024 | 26,67 | 26,78 | 26,50 | 26,74 | 26,47 | 2.731.100 |
11 ene 2024 | 27,23 | 27,27 | 26,41 | 26,50 | 26,23 | 3.223.100 |
10 ene 2024 | 27,13 | 27,51 | 27,08 | 27,34 | 27,07 | 4.248.400 |
09 ene 2024 | 27,14 | 27,36 | 27,00 | 27,14 | 26,87 | 3.779.600 |
08 ene 2024 | 26,97 | 27,32 | 26,85 | 27,29 | 27,02 | 4.061.300 |
05 ene 2024 | 26,80 | 27,13 | 26,70 | 27,04 | 26,77 | 3.669.300 |
04 ene 2024 | 26,95 | 27,02 | 26,73 | 26,86 | 26,59 | 2.720.000 |
03 ene 2024 | 27,03 | 27,04 | 26,75 | 26,89 | 26,62 | 3.725.400 |
02 ene 2024 | 26,35 | 27,07 | 26,35 | 27,01 | 26,74 | 3.317.600 |
29 dic 2023 | 26,41 | 26,57 | 26,37 | 26,55 | 26,28 | 2.197.900 |
28 dic 2023 | 26,21 | 26,59 | 26,18 | 26,55 | 26,28 | 2.735.800 |
27 dic 2023 | 26,38 | 26,43 | 26,22 | 26,28 | 26,02 | 1.928.200 |
26 dic 2023 | 26,17 | 26,52 | 26,15 | 26,43 | 26,16 | 1.946.800 |
22 dic 2023 | 26,17 | 26,45 | 26,17 | 26,25 | 25,99 | 3.440.000 |
21 dic 2023 | 26,17 | 26,34 | 25,89 | 26,04 | 25,78 | 3.082.800 |
20 dic 2023 | 26,49 | 26,65 | 26,05 | 26,08 | 25,82 | 5.029.400 |
19 dic 2023 | 26,52 | 26,65 | 26,40 | 26,54 | 26,27 | 5.211.600 |
18 dic 2023 | 26,48 | 26,71 | 26,35 | 26,39 | 26,12 | 4.262.600 |
15 dic 2023 | 26,48 | 26,64 | 26,24 | 26,48 | 26,21 | 9.785.800 |
14 dic 2023 | 27,24 | 27,36 | 26,60 | 26,68 | 26,41 | 5.716.700 |
13 dic 2023 | 26,25 | 27,13 | 26,05 | 27,03 | 26,76 | 5.804.100 |
12 dic 2023 | 26,39 | 26,42 | 26,10 | 26,18 | 25,92 | 3.048.300 |
11 dic 2023 | 26,19 | 26,44 | 26,15 | 26,34 | 26,08 | 3.337.100 |
08 dic 2023 | 26,44 | 26,48 | 26,09 | 26,30 | 26,04 | 4.011.700 |
07 dic 2023 | 26,50 | 26,75 | 26,38 | 26,43 | 26,16 | 4.085.900 |
06 dic 2023 | 26,32 | 26,43 | 26,18 | 26,41 | 26,14 | 4.465.900 |
05 dic 2023 | 26,46 | 26,47 | 26,08 | 26,14 | 25,88 | 3.965.000 |
04 dic 2023 | 26,00 | 26,62 | 25,92 | 26,44 | 26,17 | 7.242.700 |
01 dic 2023 | 25,60 | 26,21 | 25,48 | 26,20 | 25,94 | 8.937.100 |
30 nov 2023 | 25,89 | 25,90 | 25,48 | 25,64 | 25,38 | 11.197.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |