Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 28,01 | 28,17 | 27,95 | 28,14 | 28,14 | 11 |
08 may 2024 | 27,85 | 28,10 | 27,85 | 27,89 | 27,89 | 6600 |
07 may 2024 | 28,01 | 28,09 | 27,92 | 27,97 | 27,97 | 3200 |
06 may 2024 | 27,81 | 27,99 | 27,81 | 27,99 | 27,99 | 300 |
03 may 2024 | 27,62 | 27,63 | 27,62 | 27,63 | 27,63 | 300 |
02 may 2024 | 27,35 | 27,35 | 27,11 | 27,32 | 27,32 | 600 |
01 may 2024 | 27,07 | 27,24 | 27,07 | 27,10 | 27,10 | 700 |
30 abr 2024 | 27,36 | 27,67 | 27,12 | 27,12 | 27,12 | 9400 |
29 abr 2024 | 27,28 | 27,49 | 27,28 | 27,49 | 27,49 | 800 |
26 abr 2024 | 27,22 | 27,32 | 26,87 | 27,32 | 27,32 | 20.800 |
25 abr 2024 | 26,87 | 27,03 | 26,87 | 27,03 | 27,03 | 700 |
24 abr 2024 | 27,31 | 27,31 | 27,30 | 27,30 | 27,30 | 200 |
23 abr 2024 | 27,05 | 27,25 | 27,05 | 27,25 | 27,25 | 1500 |
22 abr 2024 | 26,75 | 26,92 | 26,67 | 26,92 | 26,92 | 1300 |
19 abr 2024 | 26,73 | 26,83 | 26,47 | 26,47 | 26,47 | 2000 |
18 abr 2024 | 26,90 | 26,93 | 26,83 | 26,84 | 26,84 | 600 |
17 abr 2024 | 27,15 | 27,15 | 26,90 | 26,94 | 26,94 | 800 |
16 abr 2024 | 26,95 | 27,01 | 26,93 | 26,93 | 26,93 | 2800 |
15 abr 2024 | 27,85 | 27,85 | 27,13 | 27,15 | 27,15 | 1500 |
12 abr 2024 | 27,46 | 27,53 | 27,38 | 27,38 | 27,38 | 800 |
11 abr 2024 | 27,53 | 27,76 | 27,38 | 27,76 | 27,76 | 8300 |
10 abr 2024 | 27,46 | 27,58 | 27,38 | 27,58 | 27,58 | 6200 |
09 abr 2024 | 27,89 | 27,96 | 27,46 | 27,70 | 27,70 | 5000 |
08 abr 2024 | 27,80 | 27,80 | 27,75 | 27,80 | 27,80 | 4800 |
05 abr 2024 | 27,61 | 27,87 | 27,60 | 27,87 | 27,87 | 14.300 |
04 abr 2024 | 28,05 | 28,07 | 27,69 | 27,69 | 27,69 | 300 |
03 abr 2024 | 27,70 | 27,95 | 27,62 | 27,95 | 27,95 | 7200 |
02 abr 2024 | 27,73 | 27,82 | 27,50 | 27,82 | 27,82 | 10.400 |
01 abr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | 200 |
28 mar 2024 | 27,84 | 27,90 | 27,76 | 27,90 | 27,90 | 3400 |
27 mar 2024 | 27,92 | 27,92 | 27,62 | 27,81 | 27,81 | 7100 |
26 mar 2024 | 27,92 | 27,92 | 27,79 | 27,79 | 27,79 | 2800 |
25 mar 2024 | 27,92 | 27,98 | 27,76 | 27,89 | 27,89 | 2200 |
22 mar 2024 | 27,90 | 28,01 | 27,85 | 27,85 | 27,85 | 1300 |
21 mar 2024 | 27,87 | 27,90 | 27,87 | 27,90 | 27,90 | 200 |
20 mar 2024 | 27,56 | 27,79 | 27,56 | 27,79 | 27,79 | 6000 |
19 mar 2024 | 27,46 | 27,61 | 27,46 | 27,57 | 27,57 | 600 |
18 mar 2024 | 27,42 | 27,42 | 27,34 | 27,39 | 27,39 | 1900 |
15 mar 2024 | 27,50 | 27,50 | 27,26 | 27,40 | 27,40 | 6600 |
14 mar 2024 | 27,48 | 27,52 | 27,39 | 27,50 | 27,50 | 1800 |
13 mar 2024 | 27,61 | 27,71 | 27,52 | 27,55 | 27,55 | 3000 |
12 mar 2024 | 27,29 | 27,55 | 27,29 | 27,55 | 27,55 | 700 |
11 mar 2024 | 27,25 | 27,42 | 27,09 | 27,30 | 27,30 | 2900 |
08 mar 2024 | 27,37 | 27,37 | 27,36 | 27,36 | 27,36 | 300 |
07 mar 2024 | 27,43 | 27,59 | 27,37 | 27,59 | 27,59 | 3500 |
06 mar 2024 | 27,20 | 27,25 | 27,18 | 27,18 | 27,18 | 3900 |
05 mar 2024 | 27,17 | 27,17 | 26,95 | 26,98 | 26,98 | 24.100 |
04 mar 2024 | 27,18 | 27,31 | 27,15 | 27,31 | 27,31 | 1900 |
01 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
29 feb 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | 100 |
28 feb 2024 | 26,96 | 26,97 | 26,81 | 26,97 | 26,97 | 2800 |
27 feb 2024 | 26,91 | 27,07 | 26,90 | 26,90 | 26,90 | 9600 |
26 feb 2024 | 26,99 | 27,08 | 26,90 | 26,90 | 26,90 | 1000 |
23 feb 2024 | 26,78 | 26,80 | 26,78 | 26,80 | 26,80 | 300 |
22 feb 2024 | 26,67 | 26,84 | 26,67 | 26,83 | 26,83 | 700 |
21 feb 2024 | 26,23 | 26,24 | 26,23 | 26,24 | 26,24 | 200 |
20 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | 100 |
16 feb 2024 | 26,45 | 26,61 | 26,37 | 26,37 | 26,37 | 6700 |
15 feb 2024 | 26,57 | 26,60 | 26,57 | 26,60 | 26,60 | 500 |
14 feb 2024 | 26,43 | 26,51 | 26,36 | 26,45 | 26,45 | 5000 |
13 feb 2024 | 26,23 | 26,44 | 26,14 | 26,17 | 26,17 | 2400 |
12 feb 2024 | 26,51 | 26,56 | 26,51 | 26,56 | 26,56 | 600 |
09 feb 2024 | 26,37 | 26,52 | 26,30 | 26,52 | 26,52 | 17.100 |
08 feb 2024 | 26,33 | 26,35 | 26,33 | 26,35 | 26,35 | 200 |
07 feb 2024 | 26,21 | 26,35 | 26,21 | 26,33 | 26,33 | 8700 |
06 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 100 |
05 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
02 feb 2024 | 25,95 | 26,09 | 25,95 | 26,09 | 26,09 | 200 |
01 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
31 ene 2024 | 25,75 | 25,75 | 25,50 | 25,58 | 25,58 | 11.500 |
30 ene 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | 100 |
29 ene 2024 | 25,61 | 25,84 | 25,60 | 25,84 | 25,84 | 2500 |
26 ene 2024 | 25,70 | 25,70 | 25,68 | 25,68 | 25,68 | 200 |
25 ene 2024 | 25,60 | 25,67 | 25,42 | 25,66 | 25,66 | 10.600 |
24 ene 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | 100 |
23 ene 2024 | 25,34 | 25,42 | 25,34 | 25,42 | 25,42 | 500 |
22 ene 2024 | 25,54 | 25,61 | 25,44 | 25,44 | 25,44 | 5200 |
19 ene 2024 | 25,18 | 25,33 | 25,18 | 25,33 | 25,33 | 700 |
18 ene 2024 | 25,03 | 25,11 | 25,03 | 25,11 | 25,11 | 100 |
17 ene 2024 | 24,55 | 24,90 | 24,55 | 24,90 | 24,90 | 8700 |
16 ene 2024 | 25,02 | 25,07 | 25,02 | 25,05 | 25,05 | 600 |
12 ene 2024 | 25,20 | 25,20 | 25,14 | 25,15 | 25,15 | 200 |
11 ene 2024 | 25,10 | 25,10 | 24,83 | 24,97 | 24,97 | 1200 |
10 ene 2024 | 24,81 | 25,00 | 24,81 | 25,00 | 25,00 | 1400 |
09 ene 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
08 ene 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | 100 |
05 ene 2024 | 24,47 | 24,50 | 24,25 | 24,41 | 24,41 | 6500 |
04 ene 2024 | 24,43 | 24,43 | 24,39 | 24,39 | 24,39 | 200 |
03 ene 2024 | 24,41 | 24,41 | 24,39 | 24,39 | 24,39 | 300 |
02 ene 2024 | 24,74 | 24,74 | 24,43 | 24,43 | 24,43 | 2900 |
29 dic 2023 | 24,93 | 24,93 | 24,79 | 24,84 | 24,84 | 1000 |
28 dic 2023 | 24,98 | 24,98 | 24,87 | 24,88 | 24,88 | 700 |
28 dic 2023 | 0.406 Dividendo | |||||
27 dic 2023 | 25,33 | 25,33 | 25,31 | 25,31 | 24,90 | 200 |
26 dic 2023 | 25,33 | 25,33 | 25,33 | 25,33 | 24,92 | - |
22 dic 2023 | 25,25 | 25,26 | 25,15 | 25,16 | 24,75 | 500 |
21 dic 2023 | 25,03 | 25,07 | 25,03 | 25,07 | 24,66 | 500 |
20 dic 2023 | 25,17 | 25,17 | 24,95 | 24,95 | 24,55 | 800 |
19 dic 2023 | 25,19 | 25,19 | 25,17 | 25,17 | 24,77 | 200 |
18 dic 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 24,64 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |