Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 100 |
30 abr 2024 | 27,12 | 27,12 | 26,83 | 26,83 | 26,83 | 1100 |
29 abr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 100 |
26 abr 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | 100 |
25 abr 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | 100 |
24 abr 2024 | 26,92 | 26,94 | 26,92 | 26,94 | 26,94 | 500 |
23 abr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | 100 |
22 abr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | 100 |
19 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 100 |
18 abr 2024 | 26,98 | 27,02 | 26,81 | 26,81 | 26,81 | 700 |
17 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 100 |
16 abr 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | 100 |
15 abr 2024 | 27,35 | 27,35 | 27,29 | 27,29 | 27,29 | 100 |
12 abr 2024 | 27,64 | 27,71 | 27,64 | 27,71 | 27,71 | 300 |
11 abr 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | 100 |
10 abr 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | 200 |
09 abr 2024 | 27,71 | 27,85 | 27,71 | 27,85 | 27,85 | 700 |
08 abr 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | 100 |
05 abr 2024 | 27,81 | 27,82 | 27,81 | 27,82 | 27,82 | 100 |
04 abr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | 100 |
03 abr 2024 | 27,91 | 27,93 | 27,89 | 27,91 | 27,91 | 1300 |
02 abr 2024 | 27,78 | 27,81 | 27,69 | 27,81 | 27,81 | 16.400 |
01 abr 2024 | 28,00 | 28,08 | 27,97 | 28,08 | 28,08 | 10.500 |
28 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | 100 |
27 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | 100 |
26 mar 2024 | 28,08 | 28,08 | 27,92 | 27,92 | 27,92 | 1300 |
25 mar 2024 | 28,04 | 28,06 | 28,04 | 28,06 | 28,06 | 100 |
22 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | 100 |
21 mar 2024 | 28,26 | 28,37 | 28,14 | 28,14 | 28,14 | 16.400 |
20 mar 2024 | 27,71 | 27,98 | 27,71 | 27,98 | 27,98 | 500 |
19 mar 2024 | 27,45 | 27,72 | 27,45 | 27,72 | 27,72 | 200 |
18 mar 2024 | 27,79 | 27,79 | 27,63 | 27,63 | 27,63 | 12.400 |
15 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | 200 |
14 mar 2024 | 27,88 | 27,88 | 27,86 | 27,86 | 27,86 | 200 |
13 mar 2024 | 27,94 | 27,94 | 27,89 | 27,89 | 27,89 | 400 |
12 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | 100 |
11 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | 100 |
08 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | 100 |
07 mar 2024 | 28,18 | 28,26 | 28,18 | 28,24 | 28,24 | 300 |
06 mar 2024 | 27,83 | 27,95 | 27,81 | 27,81 | 27,81 | 800 |
05 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | 100 |
04 mar 2024 | 28,29 | 28,29 | 28,17 | 28,17 | 28,17 | 400 |
01 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | 100 |
29 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | 100 |
28 feb 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | 100 |
27 feb 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | 100 |
26 feb 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | 100 |
23 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | 100 |
22 feb 2024 | 27,64 | 27,77 | 27,64 | 27,77 | 27,77 | 300 |
21 feb 2024 | 26,85 | 26,97 | 26,85 | 26,97 | 26,97 | 200 |
20 feb 2024 | 27,28 | 27,28 | 27,13 | 27,13 | 27,13 | 200 |
16 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | 100 |
15 feb 2024 | 27,45 | 27,54 | 27,45 | 27,54 | 27,54 | 400 |
14 feb 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | 100 |
13 feb 2024 | 27,15 | 27,21 | 27,15 | 27,21 | 27,21 | 900 |
12 feb 2024 | 27,74 | 27,74 | 27,62 | 27,63 | 27,63 | 500 |
09 feb 2024 | 27,76 | 27,77 | 27,70 | 27,73 | 27,73 | 12.500 |
08 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | 100 |
07 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | 100 |
06 feb 2024 | 27,09 | 27,09 | 27,08 | 27,08 | 27,08 | 100 |
05 feb 2024 | 27,23 | 27,23 | 27,05 | 27,17 | 27,17 | 1000 |
02 feb 2024 | 27,00 | 27,20 | 27,00 | 27,20 | 27,20 | 200 |
01 feb 2024 | 26,67 | 26,73 | 26,65 | 26,73 | 26,73 | 5600 |
31 ene 2024 | 26,68 | 26,73 | 26,49 | 26,49 | 26,49 | 1800 |
30 ene 2024 | 27,07 | 27,11 | 27,00 | 27,00 | 27,00 | 2300 |
29 ene 2024 | 26,97 | 27,09 | 26,97 | 27,09 | 27,09 | 2500 |
26 ene 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | 100 |
25 ene 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | 100 |
24 ene 2024 | 27,22 | 27,23 | 27,03 | 27,03 | 27,03 | 500 |
23 ene 2024 | 26,76 | 26,85 | 26,76 | 26,85 | 26,85 | 1700 |
22 ene 2024 | 26,88 | 26,88 | 26,78 | 26,78 | 26,78 | 500 |
19 ene 2024 | 26,75 | 26,75 | 26,67 | 26,67 | 26,67 | 300 |
18 ene 2024 | 26,13 | 26,28 | 26,13 | 26,28 | 26,28 | 500 |
17 ene 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | 500 |
16 ene 2024 | 25,92 | 26,06 | 25,92 | 26,06 | 26,06 | 1400 |
12 ene 2024 | 26,09 | 26,09 | 26,06 | 26,06 | 26,06 | 200 |
11 ene 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 100 |
10 ene 2024 | 26,06 | 26,06 | 25,95 | 25,95 | 25,95 | 300 |
09 ene 2024 | 25,51 | 25,82 | 25,51 | 25,82 | 25,82 | 1800 |
08 ene 2024 | 25,71 | 25,80 | 25,71 | 25,80 | 25,80 | 300 |
05 ene 2024 | 25,39 | 25,39 | 25,34 | 25,34 | 25,34 | 200 |
04 ene 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | 100 |
03 ene 2024 | 25,59 | 25,59 | 25,41 | 25,41 | 25,41 | 200 |
02 ene 2024 | 25,69 | 25,69 | 25,65 | 25,65 | 25,65 | 1300 |
29 dic 2023 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 100 |
28 dic 2023 | 26,18 | 26,28 | 26,16 | 26,16 | 26,16 | 6500 |
28 dic 2023 | 0.107 Dividendo | |||||
27 dic 2023 | 26,32 | 26,32 | 26,28 | 26,28 | 26,17 | 200 |
26 dic 2023 | 26,32 | 26,32 | 26,25 | 26,25 | 26,15 | 300 |
22 dic 2023 | 26,19 | 26,19 | 26,12 | 26,12 | 26,01 | 1000 |
21 dic 2023 | 26,10 | 26,10 | 26,10 | 26,10 | 25,99 | 100 |
20 dic 2023 | 26,13 | 26,13 | 25,83 | 25,83 | 25,72 | 700 |
19 dic 2023 | 26,12 | 26,18 | 26,12 | 26,15 | 26,04 | 1900 |
18 dic 2023 | 26,08 | 26,08 | 25,97 | 26,05 | 25,94 | 600 |
15 dic 2023 | 25,81 | 25,81 | 25,81 | 25,81 | 25,70 | - |
14 dic 2023 | 25,82 | 25,82 | 25,82 | 25,82 | 25,71 | 200 |
13 dic 2023 | 25,51 | 25,84 | 25,51 | 25,84 | 25,73 | 300 |
12 dic 2023 | 25,46 | 25,47 | 25,46 | 25,47 | 25,36 | 2600 |
11 dic 2023 | 25,27 | 25,32 | 25,24 | 25,24 | 25,14 | 500 |
08 dic 2023 | 25,01 | 25,12 | 25,01 | 25,07 | 24,97 | 3100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |