Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
02 jul 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
01 jul 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
28 jun 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
27 jun 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
26 jun 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
25 jun 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
24 jun 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
21 jun 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
20 jun 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
18 jun 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
17 jun 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
14 jun 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
13 jun 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
12 jun 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
11 jun 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
10 jun 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
07 jun 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
06 jun 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
05 jun 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
04 jun 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
03 jun 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
31 may 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
30 may 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
29 may 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
28 may 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
24 may 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
23 may 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
22 may 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
21 may 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
20 may 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
17 may 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
16 may 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
15 may 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
14 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
13 may 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
10 may 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
09 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
08 may 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
07 may 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
06 may 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
03 may 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
02 may 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
01 may 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
30 abr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
29 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
26 abr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
25 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
24 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
23 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
22 abr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
19 abr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
18 abr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
17 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
16 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
15 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
12 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
11 abr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
10 abr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
09 abr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
08 abr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
05 abr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
04 abr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
03 abr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
02 abr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
01 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
28 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
28 mar 2024 | 0.065 Dividendo | |||||
27 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,61 | - |
26 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,33 | - |
25 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,44 | - |
22 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,53 | - |
21 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,59 | - |
20 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,48 | - |
19 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,27 | - |
18 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,10 | - |
15 mar 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,06 | - |
14 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,17 | - |
13 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,25 | - |
12 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,28 | - |
11 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,04 | - |
08 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,04 | - |
07 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,20 | - |
06 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,99 | - |
05 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,86 | - |
04 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,07 | - |
01 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,01 | - |
29 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,83 | - |
28 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,74 | - |
27 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,76 | - |
26 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,75 | - |
23 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,83 | - |
22 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,79 | - |
21 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,33 | - |
20 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,24 | - |
16 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,38 | - |
15 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,38 | - |
14 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,20 | - |
13 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 24,98 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |