Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 26,56 | 26,68 | 25,75 | 26,11 | 26,11 | 75.147 |
07 jun 2024 | 26,53 | 26,87 | 26,46 | 26,84 | 26,84 | 34.862 |
06 jun 2024 | 27,14 | 27,25 | 26,86 | 26,97 | 26,97 | 26.529 |
05 jun 2024 | 27,17 | 27,28 | 26,86 | 27,10 | 27,10 | 37.733 |
04 jun 2024 | 26,97 | 27,31 | 26,87 | 26,91 | 26,91 | 48.789 |
03 jun 2024 | 26,53 | 27,10 | 26,08 | 27,02 | 27,02 | 90.863 |
31 may 2024 | 25,99 | 26,46 | 25,95 | 26,30 | 26,30 | 49.965 |
30 may 2024 | 25,78 | 25,86 | 25,68 | 25,82 | 25,82 | 24.462 |
29 may 2024 | 26,02 | 26,16 | 25,61 | 25,74 | 25,74 | 57.479 |
28 may 2024 | 26,58 | 26,72 | 25,92 | 26,02 | 26,02 | 35.686 |
27 may 2024 | 26,61 | 26,76 | 26,58 | 26,70 | 26,70 | 27.772 |
24 may 2024 | 26,51 | 26,68 | 26,35 | 26,47 | 26,47 | 44.043 |
23 may 2024 | 27,50 | 27,53 | 26,59 | 26,62 | 26,62 | 61.409 |
22 may 2024 | 26,31 | 27,26 | 26,23 | 26,95 | 26,95 | 53.925 |
21 may 2024 | 26,24 | 26,40 | 26,16 | 26,16 | 26,16 | 20.066 |
20 may 2024 | 26,48 | 26,48 | 26,23 | 26,37 | 26,37 | 14.688 |
17 may 2024 | 26,61 | 26,82 | 26,25 | 26,27 | 26,27 | 44.087 |
16 may 2024 | 26,54 | 26,64 | 26,39 | 26,44 | 26,44 | 71.047 |
15 may 2024 | 26,24 | 26,48 | 26,18 | 26,48 | 26,48 | 48.737 |
14 may 2024 | 26,43 | 26,50 | 26,19 | 26,24 | 26,24 | 32.943 |
13 may 2024 | 25,85 | 26,52 | 25,83 | 26,36 | 26,36 | 48.584 |
10 may 2024 | 26,11 | 26,21 | 25,89 | 26,03 | 26,03 | 58.696 |
09 may 2024 | 26,05 | 26,17 | 25,40 | 25,81 | 25,81 | 59.956 |
09 may 2024 | 0.42 Dividendo | |||||
08 may 2024 | 25,80 | 26,21 | 25,68 | 26,21 | 25,79 | 32.526 |
07 may 2024 | 26,16 | 26,40 | 26,13 | 26,16 | 25,74 | 25.812 |
06 may 2024 | 25,90 | 26,20 | 25,72 | 26,00 | 25,58 | 87.816 |
03 may 2024 | 25,93 | 26,08 | 25,63 | 25,65 | 25,24 | 44.012 |
02 may 2024 | 25,20 | 26,04 | 25,18 | 25,65 | 25,24 | 96.609 |
30 abr 2024 | 24,09 | 24,25 | 23,94 | 24,07 | 23,68 | 44.701 |
29 abr 2024 | 23,85 | 24,16 | 23,78 | 24,05 | 23,66 | 85.912 |
26 abr 2024 | 23,71 | 23,91 | 23,53 | 23,78 | 23,40 | 70.820 |
25 abr 2024 | 24,43 | 24,70 | 23,83 | 23,84 | 23,46 | 46.109 |
24 abr 2024 | 24,70 | 24,73 | 24,39 | 24,44 | 24,05 | 24.983 |
23 abr 2024 | 24,82 | 24,82 | 24,59 | 24,65 | 24,25 | 19.869 |
22 abr 2024 | 24,43 | 24,81 | 24,38 | 24,76 | 24,37 | 61.384 |
19 abr 2024 | 23,70 | 24,17 | 23,70 | 24,14 | 23,75 | 39.809 |
18 abr 2024 | 23,83 | 23,93 | 23,74 | 23,75 | 23,37 | 42.181 |
17 abr 2024 | 24,20 | 24,25 | 23,77 | 23,78 | 23,40 | 68.678 |
16 abr 2024 | 24,50 | 24,50 | 24,22 | 24,35 | 23,96 | 34.733 |
15 abr 2024 | 24,37 | 24,60 | 24,25 | 24,55 | 24,15 | 76.353 |
12 abr 2024 | 24,65 | 24,76 | 24,53 | 24,58 | 24,19 | 25.099 |
11 abr 2024 | 24,54 | 24,58 | 24,38 | 24,47 | 24,08 | 24.997 |
10 abr 2024 | 24,74 | 24,78 | 24,37 | 24,48 | 24,08 | 65.109 |
09 abr 2024 | 24,52 | 25,22 | 24,48 | 24,80 | 24,40 | 77.894 |
08 abr 2024 | 24,60 | 24,67 | 24,48 | 24,59 | 24,20 | 61.791 |
05 abr 2024 | 24,78 | 24,78 | 24,34 | 24,38 | 23,99 | 106.333 |
04 abr 2024 | 25,20 | 25,23 | 25,00 | 25,10 | 24,70 | 59.736 |
03 abr 2024 | 25,56 | 25,69 | 25,24 | 25,34 | 24,94 | 56.369 |
02 abr 2024 | 25,91 | 25,93 | 25,50 | 25,69 | 25,28 | 68.248 |
28 mar 2024 | 25,75 | 25,85 | 25,65 | 25,85 | 25,43 | 97.758 |
27 mar 2024 | 25,55 | 25,75 | 25,45 | 25,75 | 25,34 | 60.263 |
26 mar 2024 | 25,30 | 25,45 | 25,20 | 25,45 | 25,04 | 51.080 |
25 mar 2024 | 25,35 | 25,40 | 25,05 | 25,30 | 24,89 | 62.034 |
22 mar 2024 | 25,65 | 25,85 | 25,35 | 25,35 | 24,94 | 97.850 |
21 mar 2024 | 25,40 | 25,75 | 25,40 | 25,65 | 25,24 | 39.208 |
20 mar 2024 | 25,45 | 25,50 | 25,10 | 25,45 | 25,04 | 85.787 |
19 mar 2024 | 25,55 | 25,60 | 25,25 | 25,40 | 24,99 | 70.124 |
18 mar 2024 | 25,70 | 25,75 | 25,35 | 25,60 | 25,19 | 57.305 |
15 mar 2024 | 25,80 | 25,95 | 25,60 | 25,70 | 25,29 | 78.309 |
14 mar 2024 | 25,90 | 26,05 | 25,65 | 25,65 | 25,24 | 121.317 |
13 mar 2024 | 25,70 | 26,20 | 25,65 | 25,95 | 25,53 | 91.990 |
12 mar 2024 | 25,95 | 26,05 | 25,50 | 25,50 | 25,09 | 73.625 |
11 mar 2024 | 24,90 | 25,55 | 24,90 | 25,55 | 25,14 | 146.542 |
08 mar 2024 | 24,60 | 24,75 | 24,50 | 24,70 | 24,30 | 59.125 |
07 mar 2024 | 24,95 | 25,10 | 24,65 | 24,65 | 24,25 | 131.917 |
06 mar 2024 | 24,10 | 25,05 | 24,00 | 24,90 | 24,50 | 76.707 |
05 mar 2024 | 23,90 | 24,00 | 23,70 | 23,85 | 23,47 | 91.401 |
04 mar 2024 | 24,55 | 24,55 | 23,65 | 23,90 | 23,52 | 223.946 |
01 mar 2024 | 24,70 | 24,85 | 24,50 | 24,55 | 24,16 | 96.595 |
29 feb 2024 | 25,00 | 25,05 | 24,80 | 24,80 | 24,40 | 74.587 |
28 feb 2024 | 24,90 | 25,10 | 24,80 | 24,95 | 24,55 | 107.131 |
27 feb 2024 | 25,05 | 25,15 | 24,75 | 24,85 | 24,45 | 104.321 |
26 feb 2024 | 25,65 | 25,65 | 25,00 | 25,10 | 24,70 | 141.790 |
23 feb 2024 | 25,55 | 25,95 | 25,50 | 25,90 | 25,48 | 99.867 |
22 feb 2024 | 25,55 | 25,60 | 25,15 | 25,30 | 24,89 | 167.185 |
21 feb 2024 | 25,55 | 25,65 | 25,35 | 25,40 | 24,99 | 129.187 |
20 feb 2024 | 25,75 | 25,90 | 25,45 | 25,75 | 25,34 | 105.053 |
19 feb 2024 | 25,65 | 26,20 | 25,60 | 26,20 | 25,78 | 50.428 |
16 feb 2024 | 25,60 | 25,85 | 25,40 | 25,70 | 25,29 | 102.590 |
15 feb 2024 | 25,30 | 25,80 | 25,15 | 25,50 | 25,09 | 103.623 |
14 feb 2024 | 25,25 | 25,35 | 25,15 | 25,25 | 24,84 | 78.216 |
13 feb 2024 | 25,65 | 25,90 | 25,20 | 25,30 | 24,89 | 117.099 |
12 feb 2024 | 25,50 | 26,00 | 25,45 | 25,65 | 25,24 | 118.592 |
09 feb 2024 | 25,60 | 25,65 | 25,40 | 25,55 | 25,14 | 91.569 |
08 feb 2024 | 25,55 | 25,70 | 25,50 | 25,55 | 25,14 | 106.907 |
07 feb 2024 | 25,55 | 25,65 | 25,40 | 25,40 | 24,99 | 110.743 |
06 feb 2024 | 24,75 | 25,55 | 24,65 | 25,45 | 25,04 | 92.500 |
05 feb 2024 | 24,95 | 25,10 | 24,70 | 24,90 | 24,50 | 104.749 |
02 feb 2024 | 25,00 | 25,20 | 24,80 | 24,95 | 24,55 | 167.853 |
01 feb 2024 | 25,20 | 25,20 | 24,65 | 24,65 | 24,25 | 154.519 |
31 ene 2024 | 25,05 | 25,15 | 24,65 | 25,15 | 24,75 | 201.359 |
30 ene 2024 | 25,55 | 26,10 | 24,85 | 25,15 | 24,75 | 316.221 |
29 ene 2024 | 25,35 | 25,50 | 25,30 | 25,40 | 24,99 | 142.545 |
26 ene 2024 | 25,35 | 25,70 | 25,20 | 25,30 | 24,89 | 188.425 |
25 ene 2024 | 25,75 | 25,80 | 25,35 | 25,45 | 25,04 | 189.263 |
25 ene 2024 | 0.42 Dividendo | |||||
24 ene 2024 | 26,30 | 26,35 | 26,00 | 26,25 | 25,42 | 138.452 |
23 ene 2024 | 26,05 | 26,30 | 25,95 | 26,10 | 25,27 | 70.470 |
22 ene 2024 | 26,05 | 26,25 | 25,70 | 25,85 | 25,03 | 96.540 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |